Table Data - NASDAQ BRIC Financials Index
| Title | NASDAQ BRIC Financials Index |
|---|---|
| Series ID | NASDAQNQBRIC30 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQBRIC30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 169.03 |
| 2001-04-02 | 169.15 |
| 2001-04-03 | 169.53 |
| 2001-04-04 | 166.16 |
| 2001-04-05 | 166.58 |
| 2001-04-06 | 168.78 |
| 2001-04-09 | 166.85 |
| 2001-04-10 | 168.86 |
| 2001-04-11 | 172.48 |
| 2001-04-12 | 173.01 |
| 2001-04-13 | . |
| 2001-04-16 | 174.49 |
| 2001-04-17 | 177.36 |
| 2001-04-18 | 180.48 |
| 2001-04-19 | 181.68 |
| 2001-04-20 | 180.24 |
| 2001-04-23 | 181.64 |
| 2001-04-24 | 181.41 |
| 2001-04-25 | 179.95 |
| 2001-04-26 | 179.50 |
| 2001-04-27 | 177.20 |
| 2001-04-30 | 176.54 |
| 2001-05-01 | 176.42 |
| 2001-05-02 | 179.84 |
| 2001-05-03 | 179.64 |
| 2001-05-04 | 180.67 |
| 2001-05-07 | 183.21 |
| 2001-05-08 | 183.87 |
| 2001-05-09 | 183.92 |
| 2001-05-10 | 185.12 |
| 2001-05-11 | 183.31 |
| 2001-05-14 | 182.84 |
| 2001-05-15 | 182.76 |
| 2001-05-16 | 185.19 |
| 2001-05-17 | 189.95 |
| 2001-05-18 | 189.14 |
| 2001-05-21 | 189.26 |
| 2001-05-22 | 189.09 |
| 2001-05-23 | 189.49 |
| 2001-05-24 | 190.73 |
| 2001-05-25 | 191.31 |
| 2001-05-28 | . |
| 2001-05-29 | 192.84 |
| 2001-05-30 | 190.59 |
| 2001-05-31 | 188.88 |
| 2001-06-01 | 187.16 |
| 2001-06-04 | 187.07 |
| 2001-06-05 | 187.96 |
| 2001-06-06 | 188.65 |
| 2001-06-07 | 189.85 |
| 2001-06-08 | 190.35 |
| 2001-06-11 | 188.78 |
| 2001-06-12 | 186.78 |
| 2001-06-13 | 185.95 |
| 2001-06-14 | 180.68 |
| 2001-06-15 | 179.73 |
| 2001-06-18 | 177.02 |
| 2001-06-19 | 179.86 |
| 2001-06-20 | 182.24 |
| 2001-06-21 | 184.75 |
| 2001-06-22 | 184.04 |
| 2001-06-25 | 185.39 |
| 2001-06-26 | 187.16 |
| 2001-06-27 | 187.73 |
| 2001-06-28 | 186.88 |
| 2001-06-29 | 186.18 |
| 2001-07-02 | 184.24 |
| 2001-07-03 | 183.71 |
| 2001-07-04 | . |
| 2001-07-05 | 181.00 |
| 2001-07-06 | 179.32 |
| 2001-07-09 | 177.39 |
| 2001-07-10 | 177.42 |
| 2001-07-11 | 178.32 |
| 2001-07-12 | 180.89 |
| 2001-07-13 | 181.35 |
| 2001-07-16 | 180.04 |
| 2001-07-17 | 179.62 |
| 2001-07-18 | 178.97 |
| 2001-07-19 | 178.02 |
| 2001-07-20 | 179.82 |
| 2001-07-23 | 179.59 |
| 2001-07-24 | 177.11 |
| 2001-07-25 | 175.67 |
| 2001-07-26 | 175.47 |
| 2001-07-27 | 177.06 |
| 2001-07-30 | 175.51 |
| 2001-07-31 | 175.28 |
| 2001-08-01 | 176.43 |
| 2001-08-02 | 174.71 |
| 2001-08-03 | 173.63 |
| 2001-08-06 | 170.19 |
| 2001-08-07 | 168.98 |
| 2001-08-08 | 168.35 |
| 2001-08-09 | 170.03 |
| 2001-08-10 | 172.17 |
| 2001-08-13 | 169.90 |
| 2001-08-14 | 172.26 |
| 2001-08-15 | 172.92 |
| 2001-08-16 | 170.94 |
| 2001-08-17 | 171.65 |
| 2001-08-20 | 172.78 |
| 2001-08-21 | 172.91 |
| 2001-08-22 | 172.40 |
| 2001-08-23 | 172.11 |
| 2001-08-24 | 171.06 |
| 2001-08-27 | 168.71 |
| 2001-08-28 | 168.13 |
| 2001-08-29 | 168.32 |
| 2001-08-30 | 168.31 |
| 2001-08-31 | 167.65 |
| 2001-09-03 | . |
| 2001-09-04 | 166.62 |
| 2001-09-05 | 167.69 |
| 2001-09-06 | 167.50 |
| 2001-09-07 | 164.70 |
| 2001-09-10 | 165.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 135.86 |
| 2001-09-18 | 139.87 |
| 2001-09-19 | 145.05 |
| 2001-09-20 | 142.26 |
| 2001-09-21 | 138.43 |
| 2001-09-24 | 138.92 |
| 2001-09-25 | 142.72 |
| 2001-09-26 | 139.93 |
| 2001-09-27 | 141.21 |
| 2001-09-28 | 143.62 |
| 2001-10-01 | 145.04 |
| 2001-10-02 | 144.97 |
| 2001-10-03 | 144.68 |
| 2001-10-04 | 149.46 |
| 2001-10-05 | 149.01 |
| 2001-10-08 | 147.47 |
| 2001-10-09 | 150.81 |
| 2001-10-10 | 150.56 |
| 2001-10-11 | 152.51 |
| 2001-10-12 | 150.68 |
| 2001-10-15 | 152.26 |
| 2001-10-16 | 152.03 |
| 2001-10-17 | 152.86 |
| 2001-10-18 | 149.56 |
| 2001-10-19 | 149.45 |
| 2001-10-22 | 151.02 |
| 2001-10-23 | 156.16 |
| 2001-10-24 | 158.03 |
| 2001-10-25 | 158.44 |
| 2001-10-26 | 157.93 |
| 2001-10-29 | 158.41 |
| 2001-10-30 | 158.06 |
| 2001-10-31 | 159.27 |
| 2001-11-01 | 160.74 |
| 2001-11-02 | 160.85 |
| 2001-11-05 | 163.44 |
| 2001-11-06 | 163.36 |
| 2001-11-07 | 161.13 |
| 2001-11-08 | 161.75 |
| 2001-11-09 | 161.71 |
| 2001-11-12 | 160.83 |
| 2001-11-13 | 161.04 |
| 2001-11-14 | 162.30 |
| 2001-11-15 | 163.14 |
| 2001-11-16 | 164.07 |
| 2001-11-19 | 166.07 |
| 2001-11-20 | 165.71 |
| 2001-11-21 | 167.81 |
| 2001-11-22 | . |
| 2001-11-23 | 169.71 |
| 2001-11-26 | 170.43 |
| 2001-11-27 | 170.99 |
| 2001-11-28 | 169.84 |
| 2001-11-29 | 167.56 |
| 2001-11-30 | 168.95 |
| 2001-12-03 | 171.00 |
| 2001-12-04 | 170.66 |
| 2001-12-05 | 171.59 |
| 2001-12-06 | 172.70 |
| 2001-12-07 | 173.58 |
| 2001-12-10 | 174.84 |
| 2001-12-11 | 173.22 |
| 2001-12-12 | 172.56 |
| 2001-12-13 | 168.53 |
| 2001-12-14 | 168.94 |
| 2001-12-17 | 168.79 |
| 2001-12-18 | 169.95 |
| 2001-12-19 | 169.71 |
| 2001-12-20 | 169.36 |
| 2001-12-21 | 168.64 |
| 2001-12-24 | 167.52 |
| 2001-12-25 | . |
| 2001-12-26 | 167.76 |
| 2001-12-27 | 166.38 |
| 2001-12-28 | 166.16 |
| 2001-12-31 | 167.89 |
| 2002-01-01 | . |
| 2002-01-02 | 168.59 |
| 2002-01-03 | 170.89 |
| 2002-01-04 | 170.11 |
| 2002-01-07 | 168.63 |
| 2002-01-08 | 167.08 |
| 2002-01-09 | 167.38 |
| 2002-01-10 | 166.75 |
| 2002-01-11 | 164.85 |
| 2002-01-14 | 166.38 |
| 2002-01-15 | 165.06 |
| 2002-01-16 | 165.50 |
| 2002-01-17 | 165.01 |
| 2002-01-18 | 165.24 |
| 2002-01-21 | . |
| 2002-01-22 | 162.40 |
| 2002-01-23 | 163.25 |
| 2002-01-24 | 162.28 |
| 2002-01-25 | 161.82 |
| 2002-01-28 | 161.91 |
| 2002-01-29 | 159.62 |
| 2002-01-30 | 159.27 |
| 2002-01-31 | 160.00 |
| 2002-02-01 | 160.71 |
| 2002-02-04 | 160.20 |
| 2002-02-05 | 159.53 |
| 2002-02-06 | 162.44 |
| 2002-02-07 | 162.86 |
| 2002-02-08 | 163.22 |
| 2002-02-11 | 164.99 |
| 2002-02-12 | 164.82 |
| 2002-02-13 | 167.54 |
| 2002-02-14 | 170.95 |
| 2002-02-15 | 170.92 |
| 2002-02-18 | . |
| 2002-02-19 | 171.68 |
| 2002-02-20 | 172.14 |
| 2002-02-21 | 172.97 |
| 2002-02-22 | 174.93 |
| 2002-02-25 | 175.25 |
| 2002-02-26 | 175.52 |
| 2002-02-27 | 174.05 |
| 2002-02-28 | 170.91 |
| 2002-03-01 | 172.52 |
| 2002-03-04 | 174.55 |
| 2002-03-05 | 173.63 |
| 2002-03-06 | 174.49 |
| 2002-03-07 | 176.03 |
| 2002-03-08 | 176.10 |
| 2002-03-11 | 175.13 |
| 2002-03-12 | 175.06 |
| 2002-03-13 | 174.77 |
| 2002-03-14 | 174.86 |
| 2002-03-15 | 174.40 |
| 2002-03-18 | 173.83 |
| 2002-03-19 | 174.12 |
| 2002-03-20 | 175.48 |
| 2002-03-21 | 172.24 |
| 2002-03-22 | 171.30 |
| 2002-03-25 | 172.14 |
| 2002-03-26 | 171.43 |
| 2002-03-27 | 171.86 |
| 2002-03-28 | 172.15 |
| 2002-03-29 | . |
| 2002-04-01 | 174.88 |
| 2002-04-02 | 173.78 |
| 2002-04-03 | 172.23 |
| 2002-04-04 | 173.25 |
| 2002-04-05 | 173.83 |
| 2002-04-08 | 174.76 |
| 2002-04-09 | 177.93 |
| 2002-04-10 | 180.71 |
| 2002-04-11 | 181.00 |
| 2002-04-12 | 180.20 |
| 2002-04-15 | 176.04 |
| 2002-04-16 | 175.28 |
| 2002-04-17 | 176.00 |
| 2002-04-18 | 174.25 |
| 2002-04-19 | 173.29 |
| 2002-04-22 | 171.81 |
| 2002-04-23 | 171.49 |
| 2002-04-24 | 172.33 |
| 2002-04-25 | 169.05 |
| 2002-04-26 | 169.90 |
| 2002-04-29 | 169.18 |
| 2002-04-30 | 169.21 |
| 2002-05-01 | 169.31 |
| 2002-05-02 | 166.00 |
| 2002-05-03 | 163.59 |
| 2002-05-06 | 161.72 |
| 2002-05-07 | 164.00 |
| 2002-05-08 | 164.92 |
| 2002-05-09 | 160.45 |
| 2002-05-10 | 159.24 |
| 2002-05-13 | 157.78 |
| 2002-05-14 | 158.58 |
| 2002-05-15 | 162.07 |
| 2002-05-16 | 162.66 |
| 2002-05-17 | 162.94 |
| 2002-05-20 | 160.73 |
| 2002-05-21 | 160.54 |
| 2002-05-22 | 157.58 |
| 2002-05-23 | 155.99 |
| 2002-05-24 | 157.26 |
| 2002-05-27 | . |
| 2002-05-28 | 156.11 |
| 2002-05-29 | 157.89 |
| 2002-05-30 | 158.21 |
| 2002-05-31 | 157.75 |
| 2002-06-03 | 156.28 |
| 2002-06-04 | 154.45 |
| 2002-06-05 | 152.96 |
| 2002-06-06 | 149.50 |
| 2002-06-07 | 148.42 |
| 2002-06-10 | 153.44 |
| 2002-06-11 | 152.61 |
| 2002-06-12 | 148.43 |
| 2002-06-13 | 147.94 |
| 2002-06-14 | 143.74 |
| 2002-06-17 | 145.86 |
| 2002-06-18 | 146.60 |
| 2002-06-19 | 140.65 |
| 2002-06-20 | 137.58 |
| 2002-06-21 | 133.47 |
| 2002-06-24 | 135.39 |
| 2002-06-25 | 138.16 |
| 2002-06-26 | 135.86 |
| 2002-06-27 | 136.33 |
| 2002-06-28 | 137.37 |
| 2002-07-01 | 136.99 |
| 2002-07-02 | 136.56 |
| 2002-07-03 | 136.79 |
| 2002-07-04 | . |
| 2002-07-05 | 136.72 |
| 2002-07-08 | 137.08 |
| 2002-07-09 | 136.80 |
| 2002-07-10 | 134.93 |
| 2002-07-11 | 136.00 |
| 2002-07-12 | 140.22 |
| 2002-07-15 | 137.76 |
| 2002-07-16 | 137.24 |
| 2002-07-17 | 138.25 |
| 2002-07-18 | 140.13 |
| 2002-07-19 | 139.90 |
| 2002-07-22 | 134.13 |
| 2002-07-23 | 131.55 |
| 2002-07-24 | 129.59 |
| 2002-07-25 | 122.98 |
| 2002-07-26 | 118.18 |
| 2002-07-29 | 117.91 |
| 2002-07-30 | 113.35 |
| 2002-07-31 | 111.43 |
| 2002-08-01 | 114.82 |
| 2002-08-02 | 122.67 |
| 2002-08-05 | 119.85 |
| 2002-08-06 | 118.36 |
| 2002-08-07 | 123.30 |
| 2002-08-08 | 129.27 |
| 2002-08-09 | 124.14 |
| 2002-08-12 | 118.64 |
| 2002-08-13 | 115.09 |
| 2002-08-14 | 113.75 |
| 2002-08-15 | 112.39 |
| 2002-08-16 | 115.64 |
| 2002-08-19 | 117.40 |
| 2002-08-20 | 116.82 |
| 2002-08-21 | 117.78 |
| 2002-08-22 | 118.81 |
| 2002-08-23 | 119.07 |
| 2002-08-26 | 122.13 |
| 2002-08-27 | 124.33 |
| 2002-08-28 | 121.97 |
| 2002-08-29 | 122.04 |
| 2002-08-30 | 126.98 |
| 2002-09-02 | . |
| 2002-09-03 | 124.47 |
| 2002-09-04 | 122.42 |
| 2002-09-05 | 119.42 |
| 2002-09-06 | 118.39 |
| 2002-09-09 | 119.64 |
| 2002-09-10 | 120.40 |
| 2002-09-11 | 122.58 |
| 2002-09-12 | 122.36 |
| 2002-09-13 | 121.20 |
| 2002-09-16 | 117.27 |
| 2002-09-17 | 116.63 |
| 2002-09-18 | 113.26 |
| 2002-09-19 | 112.87 |
| 2002-09-20 | 112.30 |
| 2002-09-23 | 108.56 |
| 2002-09-24 | 106.94 |
| 2002-09-25 | 104.11 |
| 2002-09-26 | 103.13 |
| 2002-09-27 | 101.90 |
| 2002-09-30 | 101.66 |
| 2002-10-01 | 105.97 |
| 2002-10-02 | 108.11 |
| 2002-10-03 | 108.25 |
| 2002-10-04 | 109.22 |
| 2002-10-07 | 107.29 |
| 2002-10-08 | 105.55 |
| 2002-10-09 | 102.47 |
| 2002-10-10 | 102.40 |
| 2002-10-11 | 102.81 |
| 2002-10-14 | 102.53 |
| 2002-10-15 | 102.85 |
| 2002-10-16 | 102.84 |
| 2002-10-17 | 104.77 |
| 2002-10-18 | 104.50 |
| 2002-10-21 | 104.25 |
| 2002-10-22 | 104.97 |
| 2002-10-23 | 108.75 |
| 2002-10-24 | 108.69 |
| 2002-10-25 | 111.62 |
| 2002-10-28 | 111.34 |
| 2002-10-29 | 110.05 |
| 2002-10-30 | 113.67 |
| 2002-10-31 | 116.10 |
| 2002-11-01 | 116.31 |
| 2002-11-04 | 117.12 |
| 2002-11-05 | 115.79 |
| 2002-11-06 | 114.37 |
| 2002-11-07 | 114.59 |
| 2002-11-08 | 115.52 |
| 2002-11-11 | 116.19 |
| 2002-11-12 | 114.57 |
| 2002-11-13 | 111.38 |
| 2002-11-14 | 111.71 |
| 2002-11-15 | 112.60 |
| 2002-11-18 | 115.18 |
| 2002-11-19 | 114.73 |
| 2002-11-20 | 115.60 |
| 2002-11-21 | 117.09 |
| 2002-11-22 | 116.43 |
| 2002-11-25 | 118.09 |
| 2002-11-26 | 116.85 |
| 2002-11-27 | 117.08 |
| 2002-11-28 | . |
| 2002-11-29 | 117.99 |
| 2002-12-02 | 119.17 |
| 2002-12-03 | 117.83 |
| 2002-12-04 | 117.00 |
| 2002-12-05 | 116.10 |
| 2002-12-06 | 117.65 |
| 2002-12-09 | 115.13 |
| 2002-12-10 | 114.88 |
| 2002-12-11 | 117.41 |
| 2002-12-12 | 118.38 |
| 2002-12-13 | 120.16 |
| 2002-12-16 | 122.03 |
| 2002-12-17 | 122.12 |
| 2002-12-18 | 123.83 |
| 2002-12-19 | 125.91 |
| 2002-12-20 | 128.07 |
| 2002-12-23 | 126.24 |
| 2002-12-24 | 126.19 |
| 2002-12-25 | . |
| 2002-12-26 | 124.61 |
| 2002-12-27 | 125.44 |
| 2002-12-30 | 126.11 |
| 2002-12-31 | 126.04 |
| 2003-01-01 | . |
| 2003-01-02 | 125.03 |
| 2003-01-03 | 126.32 |
| 2003-01-06 | 129.40 |
| 2003-01-07 | 129.26 |
| 2003-01-08 | 129.83 |
| 2003-01-09 | 131.24 |
| 2003-01-10 | 133.43 |
| 2003-01-13 | 133.16 |
| 2003-01-14 | 133.69 |
| 2003-01-15 | 133.17 |
| 2003-01-16 | 134.14 |
| 2003-01-17 | 131.68 |
| 2003-01-20 | . |
| 2003-01-21 | 129.89 |
| 2003-01-22 | 127.95 |
| 2003-01-23 | 126.82 |
| 2003-01-24 | 124.92 |
| 2003-01-27 | 123.57 |
| 2003-01-28 | 123.09 |
| 2003-01-29 | 124.65 |
| 2003-01-30 | 124.57 |
| 2003-01-31 | 126.23 |
| 2003-02-03 | 127.60 |
| 2003-02-04 | 126.77 |
| 2003-02-05 | 125.84 |
| 2003-02-06 | 125.76 |
| 2003-02-07 | 125.48 |
| 2003-02-10 | 125.71 |
| 2003-02-11 | 127.27 |
| 2003-02-12 | 127.13 |
| 2003-02-13 | 125.07 |
| 2003-02-14 | 125.50 |
| 2003-02-17 | . |
| 2003-02-18 | 128.71 |
| 2003-02-19 | 127.47 |
| 2003-02-20 | 126.99 |
| 2003-02-21 | 127.26 |
| 2003-02-24 | 127.05 |
| 2003-02-25 | 127.43 |
| 2003-02-26 | 126.91 |
| 2003-02-27 | 128.18 |
| 2003-02-28 | 128.68 |
| 2003-03-03 | 129.15 |
| 2003-03-04 | 129.06 |
| 2003-03-05 | 128.87 |
| 2003-03-06 | 130.93 |
| 2003-03-07 | 129.88 |
| 2003-03-10 | 129.07 |
| 2003-03-11 | 128.70 |
| 2003-03-12 | 129.61 |
| 2003-03-13 | 131.42 |
| 2003-03-14 | 132.64 |
| 2003-03-17 | 130.00 |
| 2003-03-18 | 131.48 |
| 2003-03-19 | 132.18 |
| 2003-03-20 | 132.96 |
| 2003-03-21 | 135.61 |
| 2003-03-24 | 133.78 |
| 2003-03-25 | 133.95 |
| 2003-03-26 | 134.61 |
| 2003-03-27 | 134.00 |
| 2003-03-28 | 134.14 |
| 2003-03-31 | 133.87 |
| 2003-04-01 | 133.52 |
| 2003-04-02 | 135.50 |
| 2003-04-03 | 135.88 |
| 2003-04-04 | 139.45 |
| 2003-04-07 | 143.02 |
| 2003-04-08 | 141.91 |
| 2003-04-09 | 139.15 |
| 2003-04-10 | 137.02 |
| 2003-04-11 | 136.95 |
| 2003-04-14 | 137.44 |
| 2003-04-15 | 140.69 |
| 2003-04-16 | 141.45 |
| 2003-04-17 | 143.00 |
| 2003-04-18 | . |
| 2003-04-21 | 142.77 |
| 2003-04-22 | 142.26 |
| 2003-04-23 | 142.70 |
| 2003-04-24 | 141.96 |
| 2003-04-25 | 141.15 |
| 2003-04-28 | 143.80 |
| 2003-04-29 | 145.98 |
| 2003-04-30 | 144.35 |
| 2003-05-01 | 143.83 |
| 2003-05-02 | 145.60 |
| 2003-05-05 | 145.53 |
| 2003-05-06 | 143.69 |
| 2003-05-07 | 146.30 |
| 2003-05-08 | 147.47 |
| 2003-05-09 | 149.24 |
| 2003-05-12 | 152.41 |
| 2003-05-13 | 152.35 |
| 2003-05-14 | 152.74 |
| 2003-05-15 | 151.45 |
| 2003-05-16 | 151.32 |
| 2003-05-19 | 150.51 |
| 2003-05-20 | 149.30 |
| 2003-05-21 | 151.83 |
| 2003-05-22 | 152.28 |
| 2003-05-23 | 154.88 |
| 2003-05-26 | . |
| 2003-05-27 | 155.80 |
| 2003-05-28 | 157.27 |
| 2003-05-29 | 159.49 |
| 2003-05-30 | 157.41 |
| 2003-06-02 | 155.99 |
| 2003-06-03 | 157.08 |
| 2003-06-04 | 159.00 |
| 2003-06-05 | 158.29 |
| 2003-06-06 | 159.46 |
| 2003-06-09 | 160.17 |
| 2003-06-10 | 158.40 |
| 2003-06-11 | 158.78 |
| 2003-06-12 | 158.39 |
| 2003-06-13 | 158.94 |
| 2003-06-16 | 159.76 |
| 2003-06-17 | 159.93 |
| 2003-06-18 | 158.37 |
| 2003-06-19 | 158.58 |
| 2003-06-20 | 158.43 |
| 2003-06-23 | 157.14 |
| 2003-06-24 | 157.33 |
| 2003-06-25 | 157.75 |
| 2003-06-26 | 157.55 |
| 2003-06-27 | 158.35 |
| 2003-06-30 | 158.10 |
| 2003-07-01 | 159.47 |
| 2003-07-02 | 160.05 |
| 2003-07-03 | 162.02 |
| 2003-07-04 | . |
| 2003-07-07 | 161.67 |
| 2003-07-08 | 162.01 |
| 2003-07-09 | 162.18 |
| 2003-07-10 | 160.54 |
| 2003-07-11 | 160.37 |
| 2003-07-14 | 164.65 |
| 2003-07-15 | 164.61 |
| 2003-07-16 | 164.75 |
| 2003-07-17 | 162.62 |
| 2003-07-18 | 163.48 |
| 2003-07-21 | 162.35 |
| 2003-07-22 | 161.61 |
| 2003-07-23 | 162.20 |
| 2003-07-24 | 164.21 |
| 2003-07-25 | 167.28 |
| 2003-07-28 | 167.47 |
| 2003-07-29 | 166.68 |
| 2003-07-30 | 166.56 |
| 2003-07-31 | 167.05 |
| 2003-08-01 | 165.54 |
| 2003-08-04 | 162.29 |
| 2003-08-05 | 161.68 |
| 2003-08-06 | 159.23 |
| 2003-08-07 | 163.55 |
| 2003-08-08 | 166.82 |
| 2003-08-11 | 167.55 |
| 2003-08-12 | 167.58 |
| 2003-08-13 | 167.81 |
| 2003-08-14 | 168.73 |
| 2003-08-15 | 168.96 |
| 2003-08-18 | 172.57 |
| 2003-08-19 | 172.59 |
| 2003-08-20 | 174.00 |
| 2003-08-21 | 177.25 |
| 2003-08-22 | 177.88 |
| 2003-08-25 | 175.56 |
| 2003-08-26 | 179.56 |
| 2003-08-27 | 183.60 |
| 2003-08-28 | 183.88 |
| 2003-08-29 | 182.26 |
| 2003-09-01 | . |
| 2003-09-02 | 184.27 |
| 2003-09-03 | 187.27 |
| 2003-09-04 | 186.88 |
| 2003-09-05 | 188.60 |
| 2003-09-08 | 188.94 |
| 2003-09-09 | 185.54 |
| 2003-09-10 | 188.07 |
| 2003-09-11 | 190.27 |
| 2003-09-12 | 188.29 |
| 2003-09-15 | 186.44 |
| 2003-09-16 | 186.91 |
| 2003-09-17 | 186.25 |
| 2003-09-18 | 184.17 |
| 2003-09-19 | 184.17 |
| 2003-09-22 | 182.84 |
| 2003-09-23 | 183.79 |
| 2003-09-24 | 185.40 |
| 2003-09-25 | 184.39 |
| 2003-09-26 | 186.37 |
| 2003-09-29 | 185.89 |
| 2003-09-30 | 187.71 |
| 2003-10-01 | 191.63 |
| 2003-10-02 | 193.75 |
| 2003-10-03 | 199.18 |
| 2003-10-06 | 202.40 |
| 2003-10-07 | 203.57 |
| 2003-10-08 | 206.05 |
| 2003-10-09 | 206.56 |
| 2003-10-10 | 205.65 |
| 2003-10-13 | 207.95 |
| 2003-10-14 | 206.96 |
| 2003-10-15 | 208.33 |
| 2003-10-16 | 214.81 |
| 2003-10-17 | 213.51 |
| 2003-10-20 | 214.15 |
| 2003-10-21 | 213.76 |
| 2003-10-22 | 210.85 |
| 2003-10-23 | 205.47 |
| 2003-10-24 | 209.70 |
| 2003-10-27 | 209.47 |
| 2003-10-28 | 212.06 |
| 2003-10-29 | 210.21 |
| 2003-10-30 | 209.82 |
| 2003-10-31 | 211.93 |
| 2003-11-03 | 215.09 |
| 2003-11-04 | 215.58 |
| 2003-11-05 | 213.51 |
| 2003-11-06 | 211.43 |
| 2003-11-07 | 212.10 |
| 2003-11-10 | 210.66 |
| 2003-11-11 | 210.94 |
| 2003-11-12 | 211.38 |
| 2003-11-13 | 209.46 |
| 2003-11-14 | 209.08 |
| 2003-11-17 | 207.59 |
| 2003-11-18 | 208.48 |
| 2003-11-19 | 207.20 |
| 2003-11-20 | 207.06 |
| 2003-11-21 | 209.82 |
| 2003-11-24 | 211.66 |
| 2003-11-25 | 212.93 |
| 2003-11-26 | 213.40 |
| 2003-11-27 | . |
| 2003-11-28 | 220.84 |
| 2003-12-01 | 223.28 |
| 2003-12-02 | 224.41 |
| 2003-12-03 | 229.71 |
| 2003-12-04 | 227.82 |
| 2003-12-05 | 227.87 |
| 2003-12-08 | 226.62 |
| 2003-12-09 | 229.69 |
| 2003-12-10 | 231.62 |
| 2003-12-11 | 236.07 |
| 2003-12-12 | 236.46 |
| 2003-12-15 | 235.67 |
| 2003-12-16 | 230.38 |
| 2003-12-17 | 231.18 |
| 2003-12-18 | 232.81 |
| 2003-12-19 | 234.74 |
| 2003-12-22 | 238.87 |
| 2003-12-23 | 240.91 |
| 2003-12-24 | 242.80 |
| 2003-12-25 | . |
| 2003-12-26 | 243.23 |
| 2003-12-29 | 247.22 |
| 2003-12-30 | 245.72 |
| 2003-12-31 | 246.42 |
| 2004-01-01 | . |
| 2004-01-02 | 249.56 |
| 2004-01-05 | 257.48 |
| 2004-01-06 | 258.53 |
| 2004-01-07 | 257.23 |
| 2004-01-08 | 259.69 |
| 2004-01-09 | 261.87 |
| 2004-01-12 | 263.21 |
| 2004-01-13 | 263.99 |
| 2004-01-14 | 261.69 |
| 2004-01-15 | 259.65 |
| 2004-01-16 | 255.00 |
| 2004-01-19 | . |
| 2004-01-20 | 256.92 |
| 2004-01-21 | 251.66 |
| 2004-01-22 | 251.96 |
| 2004-01-23 | 257.05 |
| 2004-01-26 | 259.46 |
| 2004-01-27 | 261.65 |
| 2004-01-28 | 256.84 |
| 2004-01-29 | 248.27 |
| 2004-01-30 | 246.50 |
| 2004-02-02 | 245.98 |
| 2004-02-03 | 245.57 |
| 2004-02-04 | 246.07 |
| 2004-02-05 | 243.53 |
| 2004-02-06 | 248.91 |
| 2004-02-09 | 253.94 |
| 2004-02-10 | 256.48 |
| 2004-02-11 | 259.47 |
| 2004-02-12 | 259.16 |
| 2004-02-13 | 259.04 |
| 2004-02-16 | . |
| 2004-02-17 | 260.41 |
| 2004-02-18 | 260.03 |
| 2004-02-19 | 252.96 |
| 2004-02-20 | 251.10 |
| 2004-02-23 | 248.14 |
| 2004-02-24 | 248.25 |
| 2004-02-25 | 246.95 |
| 2004-02-26 | 246.29 |
| 2004-02-27 | 251.14 |
| 2004-03-01 | 256.46 |
| 2004-03-02 | 255.29 |
| 2004-03-03 | 255.36 |
| 2004-03-04 | 254.72 |
| 2004-03-05 | 257.37 |
| 2004-03-08 | 259.76 |
| 2004-03-09 | 257.43 |
| 2004-03-10 | 251.22 |
| 2004-03-11 | 244.74 |
| 2004-03-12 | 248.04 |
| 2004-03-15 | 245.10 |
| 2004-03-16 | 244.82 |
| 2004-03-17 | 247.64 |
| 2004-03-18 | 246.63 |
| 2004-03-19 | 247.62 |
| 2004-03-22 | 244.44 |
| 2004-03-23 | 243.11 |
| 2004-03-24 | 243.20 |
| 2004-03-25 | 242.56 |
| 2004-03-26 | 248.46 |
| 2004-03-29 | 252.90 |
| 2004-03-30 | 256.86 |
| 2004-03-31 | 258.72 |
| 2004-04-01 | 262.61 |
| 2004-04-02 | 264.71 |
| 2004-04-05 | 265.19 |
| 2004-04-06 | 265.25 |
| 2004-04-07 | 265.28 |
| 2004-04-08 | 265.63 |
| 2004-04-09 | . |
| 2004-04-12 | 265.02 |
| 2004-04-13 | 264.88 |
| 2004-04-14 | 260.78 |
| 2004-04-15 | 258.73 |
| 2004-04-16 | 258.63 |
| 2004-04-19 | 257.09 |
| 2004-04-20 | 253.73 |
| 2004-04-21 | 251.04 |
| 2004-04-22 | 251.64 |
| 2004-04-23 | 257.10 |
| 2004-04-26 | 253.83 |
| 2004-04-27 | 249.55 |
| 2004-04-28 | 246.83 |
| 2004-04-29 | 239.51 |
| 2004-04-30 | 236.95 |
| 2004-05-03 | 234.83 |
| 2004-05-04 | 238.89 |
| 2004-05-05 | 239.45 |
| 2004-05-06 | 239.02 |
| 2004-05-07 | 235.25 |
| 2004-05-10 | 225.90 |
| 2004-05-11 | 222.92 |
| 2004-05-12 | 223.72 |
| 2004-05-13 | 223.19 |
| 2004-05-14 | 212.89 |
| 2004-05-17 | 199.66 |
| 2004-05-18 | 210.98 |
| 2004-05-19 | 220.70 |
| 2004-05-20 | 217.36 |
| 2004-05-21 | 219.60 |
| 2004-05-24 | 221.77 |
| 2004-05-25 | 222.67 |
| 2004-05-26 | 223.69 |
| 2004-05-27 | 227.19 |
| 2004-05-28 | 225.86 |
| 2004-05-31 | . |
| 2004-06-01 | 221.29 |
| 2004-06-02 | 226.95 |
| 2004-06-03 | 223.30 |
| 2004-06-04 | 225.85 |
| 2004-06-07 | 232.40 |
| 2004-06-08 | 233.13 |
| 2004-06-09 | 231.40 |
| 2004-06-10 | 230.29 |
| 2004-06-11 | . |
| 2004-06-14 | 220.54 |
| 2004-06-15 | 222.83 |
| 2004-06-16 | 222.45 |
| 2004-06-17 | 221.63 |
| 2004-06-18 | 218.34 |
| 2004-06-21 | 219.18 |
| 2004-06-22 | 216.98 |
| 2004-06-23 | 218.02 |
| 2004-06-24 | 220.93 |
| 2004-06-25 | 222.09 |
| 2004-06-28 | 222.86 |
| 2004-06-29 | 224.76 |
| 2004-06-30 | 226.01 |
| 2004-07-01 | 229.65 |
| 2004-07-02 | 228.66 |
| 2004-07-05 | . |
| 2004-07-06 | 226.93 |
| 2004-07-07 | 227.64 |
| 2004-07-08 | 223.07 |
| 2004-07-09 | 225.06 |
| 2004-07-12 | 226.62 |
| 2004-07-13 | 226.51 |
| 2004-07-14 | 225.18 |
| 2004-07-15 | 226.30 |
| 2004-07-16 | 230.93 |
| 2004-07-19 | 232.41 |
| 2004-07-20 | 231.99 |
| 2004-07-21 | 231.24 |
| 2004-07-22 | 230.77 |
| 2004-07-23 | 231.10 |
| 2004-07-26 | 228.69 |
| 2004-07-27 | 229.02 |
| 2004-07-28 | 227.03 |
| 2004-07-29 | 227.85 |
| 2004-07-30 | 228.60 |
| 2004-08-02 | 228.26 |
| 2004-08-03 | 226.90 |
| 2004-08-04 | 226.05 |
| 2004-08-05 | 226.08 |
| 2004-08-06 | 226.02 |
| 2004-08-09 | 226.06 |
| 2004-08-10 | 227.50 |
| 2004-08-11 | 224.72 |
| 2004-08-12 | 225.52 |
| 2004-08-13 | 225.58 |
| 2004-08-16 | 224.66 |
| 2004-08-17 | 227.12 |
| 2004-08-18 | 228.86 |
| 2004-08-19 | 232.51 |
| 2004-08-20 | 232.36 |
| 2004-08-23 | 229.86 |
| 2004-08-24 | 232.29 |
| 2004-08-25 | 234.82 |
| 2004-08-26 | 235.36 |
| 2004-08-27 | 234.37 |
| 2004-08-30 | 237.44 |
| 2004-08-31 | 237.04 |
| 2004-09-01 | 238.42 |
| 2004-09-02 | 239.06 |
| 2004-09-03 | 239.04 |
| 2004-09-06 | . |
| 2004-09-07 | 242.06 |
| 2004-09-08 | 244.72 |
| 2004-09-09 | 243.10 |
| 2004-09-10 | 244.15 |
| 2004-09-13 | 243.87 |
| 2004-09-14 | 247.64 |
| 2004-09-15 | 247.58 |
| 2004-09-16 | 251.64 |
| 2004-09-17 | 255.87 |
| 2004-09-20 | 256.77 |
| 2004-09-21 | 258.37 |
| 2004-09-22 | 257.84 |
| 2004-09-23 | 255.09 |
| 2004-09-24 | 253.18 |
| 2004-09-27 | 252.25 |
| 2004-09-28 | 252.29 |
| 2004-09-29 | 252.89 |
| 2004-09-30 | 254.66 |
| 2004-10-01 | 259.42 |
| 2004-10-04 | 264.08 |
| 2004-10-05 | 265.85 |
| 2004-10-06 | 265.52 |
| 2004-10-07 | 265.03 |
| 2004-10-08 | 267.09 |
| 2004-10-11 | 267.49 |
| 2004-10-12 | 265.62 |
| 2004-10-13 | 264.51 |
| 2004-10-14 | 260.24 |
| 2004-10-15 | 260.96 |
| 2004-10-18 | 261.63 |
| 2004-10-19 | 262.78 |
| 2004-10-20 | 259.65 |
| 2004-10-21 | 264.29 |
| 2004-10-22 | 264.57 |
| 2004-10-25 | 260.43 |
| 2004-10-26 | 261.26 |
| 2004-10-27 | 263.40 |
| 2004-10-28 | 265.69 |
| 2004-10-29 | 267.63 |
| 2004-11-01 | 266.99 |
| 2004-11-02 | 268.99 |
| 2004-11-03 | 272.80 |
| 2004-11-04 | 274.65 |
| 2004-11-05 | 277.79 |
| 2004-11-08 | 277.67 |
| 2004-11-09 | 279.12 |
| 2004-11-10 | 283.74 |
| 2004-11-11 | 282.67 |
| 2004-11-12 | 285.13 |
| 2004-11-15 | 286.60 |
| 2004-11-16 | 286.69 |
| 2004-11-17 | 290.82 |
| 2004-11-18 | 291.94 |
| 2004-11-19 | 289.34 |
| 2004-11-22 | 290.52 |
| 2004-11-23 | 291.24 |
| 2004-11-24 | 293.22 |
| 2004-11-25 | . |
| 2004-11-26 | 296.06 |
| 2004-11-29 | 299.03 |
| 2004-11-30 | 303.13 |
| 2004-12-01 | 305.43 |
| 2004-12-02 | 312.18 |
| 2004-12-03 | 314.12 |
| 2004-12-06 | 317.15 |
| 2004-12-07 | 314.66 |
| 2004-12-08 | 310.32 |
| 2004-12-09 | 308.23 |
| 2004-12-10 | 306.63 |
| 2004-12-13 | 310.22 |
| 2004-12-14 | 313.23 |
| 2004-12-15 | 313.85 |
| 2004-12-16 | 314.09 |
| 2004-12-17 | 311.63 |
| 2004-12-20 | 313.05 |
| 2004-12-21 | 317.04 |
| 2004-12-22 | 315.64 |
| 2004-12-23 | 319.85 |
| 2004-12-24 | . |
| 2004-12-27 | 320.73 |
| 2004-12-28 | 322.15 |
| 2004-12-29 | 321.78 |
| 2004-12-30 | 320.59 |
| 2004-12-31 | 323.78 |
| 2005-01-03 | 326.95 |
| 2005-01-04 | 322.66 |
| 2005-01-05 | 314.32 |
| 2005-01-06 | 309.22 |
| 2005-01-07 | 309.95 |
| 2005-01-10 | 309.12 |
| 2005-01-11 | 307.28 |
| 2005-01-12 | 305.15 |
| 2005-01-13 | 310.26 |
| 2005-01-14 | 309.27 |
| 2005-01-17 | . |
| 2005-01-18 | 311.08 |
| 2005-01-19 | 313.13 |
| 2005-01-20 | 307.84 |
| 2005-01-21 | 307.39 |
| 2005-01-24 | 306.61 |
| 2005-01-25 | 309.54 |
| 2005-01-26 | 310.88 |
| 2005-01-27 | 310.44 |
#2005-01-28| 313.91
#2005-01-31| 321.33
#2005-02-01| 320.74
#2005-02-02| 325.68
#2005-02-03| 332.18
#2005-02-04| 339.53
#2005-02-07| 338.64
#2005-02-08| 338.13
#2005-02-09| 340.59
#2005-02-10| 339.30
#2005-02-11| 339.93
#2005-02-14| 346.51
#2005-02-15| 348.89
#2005-02-16| 344.26
#2005-02-17| 346.56
#2005-02-18| 345.06
#2005-02-21| .
#2005-02-22| 344.05
#2005-02-23| 343.71
#2005-02-24| 349.12
#2005-02-25| 346.55
#2005-02-28| 352.47
#2005-03-01| 352.38
#2005-03-02| 350.95
#2005-03-03| 353.65
#2005-03-04| 356.95
#2005-03-07| 361.48
#2005-03-08| 360.16
#2005-03-09| 357.27
#2005-03-10| 356.74
#2005-03-11| 355.79
#2005-03-14| 350.96
#2005-03-15| 347.31
#2005-03-16| 350.71
#2005-03-17| 349.70
#2005-03-18| 348.89
#2005-03-21| 344.35
#2005-03-22| 340.05
#2005-03-23| 330.81
#2005-03-24| 333.36
#2005-03-25| .
#2005-03-28| 331.88
#2005-03-29| 327.38
#2005-03-30| 331.17
#2005-03-31| 335.83
#2005-04-01| 338.30
#2005-04-04| 337.40
#2005-04-05| 338.09
#2005-04-06| 339.64
#2005-04-07| 341.06
#2005-04-08| 338.88
#2005-04-11| 338.34
#2005-04-12| 338.05
#2005-04-13| 342.23
#2005-04-14| 338.52
#2005-04-15| 331.98
#2005-04-18| 327.04
#2005-04-19| 332.61
#2005-04-20| 332.91
#2005-04-21| 334.35
#2005-04-22| 337.36
#2005-04-25| 340.99
#2005-04-26| 344.14
#2005-04-27| 343.22
#2005-04-28| 335.62
#2005-04-29| 335.48
#2005-05-02| 338.49
#2005-05-03| 338.26
#2005-05-04| 346.39
#2005-05-05| 349.27
#2005-05-06| 347.70
#2005-05-09| 350.36
#2005-05-10| 347.07
#2005-05-11| 344.14
#2005-05-12| 342.13
#2005-05-13| 342.28
#2005-05-16| 344.45
#2005-05-17| 341.86
#2005-05-18| 344.18
#2005-05-19| 346.12
#2005-05-20| 344.28
#2005-05-23| 344.09
#2005-05-24| 344.89
#2005-05-25| 345.66
#2005-05-26| 345.60
#2005-05-27| 347.67
#2005-05-30| .
#2005-05-31| 347.98
#2005-06-01| 348.13
#2005-06-02| 351.90
#2005-06-03| 355.56
#2005-06-06| 352.62
#2005-06-07| 355.01
#2005-06-08| 356.81
#2005-06-09| 352.78
#2005-06-10| 353.32
#2005-06-13| 353.96
#2005-06-14| 358.58
#2005-06-15| 357.22
#2005-06-16| 359.44
#2005-06-17| 362.87
#2005-06-20| 361.89
#2005-06-21| 362.34
#2005-06-22| 363.06
#2005-06-23| 360.05
#2005-06-24| 360.44
#2005-06-27| 362.64
#2005-06-28| 364.30
#2005-06-29| 364.59
#2005-06-30| 366.76
#2005-07-01| 369.94
#2005-07-04| .
#2005-07-05| 366.96
#2005-07-06| 367.90
#2005-07-07| 364.73
#2005-07-08| 368.21
#2005-07-11| 375.22
#2005-07-12| 377.64
#2005-07-13| 379.81
#2005-07-14| 378.57
#2005-07-15| 377.29
#2005-07-18| 379.87
#2005-07-19| 380.02
#2005-07-20| 381.06
#2005-07-21| 383.28
#2005-07-22| 383.46
#2005-07-25| 380.30
#2005-07-26| 381.94
#2005-07-27| 388.95
#2005-07-28| 393.61
#2005-07-29| 396.76
#2005-08-01| 400.71
#2005-08-02| 407.55
#2005-08-03| 407.54
#2005-08-04| 408.50
#2005-08-05| 406.68
#2005-08-08| 404.61
#2005-08-09| 406.78
#2005-08-10| 416.85
#2005-08-11| 413.84
#2005-08-12| 410.69
#2005-08-15| 418.34
#2005-08-16| 416.77
#2005-08-17| 420.52
#2005-08-18| 414.44
#2005-08-19| 405.30
#2005-08-22| 411.11
#2005-08-23| 405.97
#2005-08-24| 405.43
#2005-08-25| 407.34
#2005-08-26| 407.62
#2005-08-29| 406.49
#2005-08-30| 409.81
#2005-08-31| 413.25
#2005-09-01| 416.79
#2005-09-02| 421.13
#2005-09-05| .
#2005-09-06| 426.52
#2005-09-07| 426.16
#2005-09-08| 431.81
#2005-09-09| 434.58
#2005-09-12| 436.16
#2005-09-13| 432.34
#2005-09-14| 431.34
#2005-09-15| 436.30
#2005-09-16| 441.80
#2005-09-19| 447.09
#2005-09-20| 452.69
#2005-09-21| 455.55
#2005-09-22| 450.42
#2005-09-23| 450.42
#2005-09-26| 453.54
#2005-09-27| 451.80
#2005-09-28| 456.46
#2005-09-29| 458.69
#2005-09-30| 463.49
#2005-10-03| 465.70
#2005-10-04| 468.84
#2005-10-05| 456.88
#2005-10-06| 443.89
#2005-10-07| 448.89
#2005-10-10| 449.90
#2005-10-11| 455.91
#2005-10-12| 454.53
#2005-10-13| 440.91
#2005-10-14| 434.86
#2005-10-17| 442.12
#2005-10-18| 436.57
#2005-10-19| 427.20
#2005-10-20| 420.83
#2005-10-21| 423.40
#2005-10-24| 426.15
#2005-10-25| 424.72
#2005-10-26| 426.98
#2005-10-27| 417.43
#2005-10-28| 416.79
#2005-10-31| 432.05
#2005-11-01| 439.02
#2005-11-02| 441.43
#2005-11-03| 442.82
#2005-11-04| 441.78
#2005-11-07| 445.65
#2005-11-08| 449.76
#2005-11-09| 453.72
#2005-11-10| 457.69
#2005-11-11| 462.38
#2005-11-14| 462.18
#2005-11-15| 465.16
#2005-11-16| 466.07
#2005-11-17| 475.43
#2005-11-18| 469.35
#2005-11-21| 467.96
#2005-11-22| 463.67
#2005-11-23| 471.66
#2005-11-24| .
#2005-11-25| 478.13
#2005-11-28| 480.68
#2005-11-29| 478.39
#2005-11-30| 476.53
#2005-12-01| 483.55
#2005-12-02| 490.46
#2005-12-05| 492.24
#2005-12-06| 497.08
#2005-12-07| 494.62
#2005-12-08| 483.72
#2005-12-09| 481.83
#2005-12-12| 485.47
#2005-12-13| 488.79
#2005-12-14| 490.89
#2005-12-15| 488.06
#2005-12-16| 490.71
#2005-12-19| 488.08
#2005-12-20| 486.85
#2005-12-21| 494.21
#2005-12-22| 497.37
#2005-12-23| 495.69
#2005-12-26| .
#2005-12-27| 490.39
#2005-12-28| 489.05
#2005-12-29| 490.66
#2005-12-30| 493.33
#2006-01-02| .
#2006-01-03| 504.49
#2006-01-04| 520.84
#2006-01-05| 525.31
#2006-01-06| 534.32
#2006-01-09| 538.19
#2006-01-10| 537.19
#2006-01-11| 541.81
#2006-01-12| 545.93
#2006-01-13| 550.35
#2006-01-16| .
#2006-01-17| 540.29
#2006-01-18| 531.93
#2006-01-19| 550.05
#2006-01-20| 556.82
#2006-01-23| 553.78
#2006-01-24| 563.47
#2006-01-25| 565.82
#2006-01-26| 571.94
#2006-01-27| 579.14
#2006-01-30| 581.83
#2006-01-31| 583.07
#2006-02-01| 586.67
#2006-02-02| 579.60
#2006-02-03| 567.33
#2006-02-06| 581.09
#2006-02-07| 578.20
#2006-02-08| 572.60
#2006-02-09| 584.14
#2006-02-10| 592.63
#2006-02-13| 588.25
#2006-02-14| 595.13
#2006-02-15| 598.28
#2006-02-16| 609.31
#2006-02-17| 606.28
#2006-02-20| .
#2006-02-21| 606.89
#2006-02-22| 604.17
#2006-02-23| 602.04
#2006-02-24| 604.85
#2006-02-27| 606.41
#2006-02-28| 603.36
#2006-03-01| 611.47
#2006-03-02| 613.20
#2006-03-03| 611.79
#2006-03-06| 606.45
#2006-03-07| 587.82
#2006-03-08| 577.48
#2006-03-09| 572.49
#2006-03-10| 582.31
#2006-03-13| 592.94
#2006-03-14| 598.95
#2006-03-15| 602.00
#2006-03-16| 608.05
#2006-03-17| 609.49
#2006-03-20| 609.26
#2006-03-21| 601.27
#2006-03-22| 605.03
#2006-03-23| 602.20
#2006-03-24| 603.06
#2006-03-27| 599.96
#2006-03-28| 586.43
#2006-03-29| 586.25
#2006-03-30| 592.10
#2006-03-31| 595.34
#2006-04-03| 601.77
#2006-04-04| 610.02
#2006-04-05| 611.43
#2006-04-06| 609.84
#2006-04-07| 598.32
#2006-04-10| 589.38
#2006-04-11| 588.61
#2006-04-12| 580.69
#2006-04-13| 579.33
#2006-04-14| .
#2006-04-17| 582.55
#2006-04-18| 590.83
#2006-04-19| 596.94
#2006-04-20| 598.83
#2006-04-21| 593.77
#2006-04-24| 584.54
#2006-04-25| 577.85
#2006-04-26| 587.29
#2006-04-27| 587.40
#2006-04-28| 594.51
#2006-05-01| 597.76
#2006-05-02| 612.50
#2006-05-03| 619.01
#2006-05-04| 623.75
#2006-05-05| 625.35
#2006-05-08| 637.04
#2006-05-09| 640.85
#2006-05-10| 646.78
#2006-05-11| 638.44
#2006-05-12| 628.95
#2006-05-15| 607.70
#2006-05-16| 605.40
#2006-05-17| 610.57
#2006-05-18| 592.28
#2006-05-19| 586.46
#2006-05-22| 558.18
#2006-05-23| 560.62
#2006-05-24| 552.29
#2006-05-25| 556.61
#2006-05-26| 563.72
#2006-05-29| .
#2006-05-30| 557.60
#2006-05-31| 554.81
#2006-06-01| 557.81
#2006-06-02| 570.84
#2006-06-05| 575.84
#2006-06-06| 568.02
#2006-06-07| 557.69
#2006-06-08| 539.18
#2006-06-09| 538.90
#2006-06-12| 525.81
#2006-06-13| 505.16
#2006-06-14| 502.34
#2006-06-15| 515.70
#2006-06-16| 533.36
#2006-06-19| 527.91
#2006-06-20| 522.64
#2006-06-21| 527.41
#2006-06-22| 532.54
#2006-06-23| 533.40
#2006-06-26| 532.78
#2006-06-27| 535.54
#2006-06-28| 540.06
#2006-06-29| 555.80
#2006-06-30| 568.50
#2006-07-03| 574.20
#2006-07-04| .
#2006-07-05| 563.92
#2006-07-06| 567.38
#2006-07-07| 569.27
#2006-07-10| 570.57
#2006-07-11| 567.79
#2006-07-12| 566.90
#2006-07-13| 553.29
#2006-07-14| 547.47
#2006-07-17| 537.42
#2006-07-18| 538.44
#2006-07-19| 546.50
#2006-07-20| 556.17
#2006-07-21| 551.60
#2006-07-24| 557.98
#2006-07-25| 562.55
#2006-07-26| 562.29
#2006-07-27| 568.24
#2006-07-28| 571.72
#2006-07-31| 573.32
#2006-08-01| 566.60
#2006-08-02| 569.12
#2006-08-03| 576.93
#2006-08-04| 582.12
#2006-08-07| 582.93
#2006-08-08| 584.98
#2006-08-09| 588.77
#2006-08-10| 592.19
#2006-08-11| 590.72
#2006-08-14| 588.75
#2006-08-15| 593.13
#2006-08-16| 599.68
#2006-08-17| 600.69
#2006-08-18| 595.54
#2006-08-21| 592.19
#2006-08-22| 594.09
#2006-08-23| 586.85
#2006-08-24| 583.06
#2006-08-25| 581.30
#2006-08-28| 584.98
#2006-08-29| 591.21
#2006-08-30| 595.14
#2006-08-31| 593.19
#2006-09-01| 595.65
#2006-09-04| .
#2006-09-05| 601.41
#2006-09-06| 600.91
#2006-09-07| 599.00
#2006-09-08| 600.69
#2006-09-11| 590.66
#2006-09-12| 595.81
#2006-09-13| 600.66
#2006-09-14| 601.19
#2006-09-15| 599.83
#2006-09-18| 602.64
#2006-09-19| 600.81
#2006-09-20| 600.86
#2006-09-21| 604.67
#2006-09-22| 599.26
#2006-09-25| 598.19
#2006-09-26| 598.69
#2006-09-27| 607.53
#2006-09-28| 616.74
#2006-09-29| 616.21
#2006-10-02| 619.61
#2006-10-03| 623.17
#2006-10-04| 629.02
#2006-10-05| 636.53
#2006-10-06| 634.08
#2006-10-09| 631.27
#2006-10-10| 637.50
#2006-10-11| 636.73
#2006-10-12| 644.50
#2006-10-13| 654.31
#2006-10-16| 654.56
#2006-10-17| 652.87
#2006-10-18| 654.34
#2006-10-19| 654.70
#2006-10-20| 657.60
#2006-10-23| 654.53
#2006-10-24| 653.73
#2006-10-25| 654.72
#2006-10-26| 660.68
#2006-10-27| 651.34
#2006-10-30| 651.00
#2006-10-31| 650.69
#2006-11-01| 655.90
#2006-11-02| 661.57
#2006-11-03| 661.71
#2006-11-06| 665.21
#2006-11-07| 666.73
#2006-11-08| 664.39
#2006-11-09| 671.98
#2006-11-10| 674.42
#2006-11-13| 687.77
#2006-11-14| 697.57
#2006-11-15| 717.95
#2006-11-16| 724.01
#2006-11-17| 721.05
#2006-11-20| 722.90
#2006-11-21| 727.63
#2006-11-22| 748.32
#2006-11-23| .
#2006-11-24| 739.54
#2006-11-27| 725.33
#2006-11-28| 700.63
#2006-11-29| 721.36
#2006-11-30| 728.95
#2006-12-01| 726.12
#2006-12-04| 731.42
#2006-12-05| 742.39
#2006-12-06| 751.20
#2006-12-07| 747.87
#2006-12-08| 744.37
#2006-12-11| 746.46
#2006-12-12| 739.50
#2006-12-13| 741.00
#2006-12-14| 754.54
#2006-12-15| 760.10
#2006-12-18| 772.54
#2006-12-19| 766.86
#2006-12-20| 782.48
#2006-12-21| 789.14
#2006-12-22| 795.38
#2006-12-25| .
#2006-12-26| 798.43
#2006-12-27| 846.08
#2006-12-28| 853.78
#2006-12-29| 851.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 883.52
#2007-01-04| 856.25
#2007-01-05| 848.72
#2007-01-08| 838.97
#2007-01-09| 815.64
#2007-01-10| 800.41
#2007-01-11| 804.61
#2007-01-12| 821.01
#2007-01-15| .
#2007-01-16| 846.57
#2007-01-17| 845.17
#2007-01-18| 833.82
#2007-01-19| 835.94
#2007-01-22| 843.50
#2007-01-23| 836.59
#2007-01-24| 843.71
#2007-01-25| 839.94
#2007-01-26| 828.91
#2007-01-29| 816.90
#2007-01-30| 820.90
#2007-01-31| 812.28
#2007-02-01| 812.06
#2007-02-02| 819.65
#2007-02-05| 820.83
#2007-02-06| 825.42
#2007-02-07| 842.21
#2007-02-08| 847.57
#2007-02-09| 841.46
#2007-02-12| 835.78
#2007-02-13| 824.41
#2007-02-14| 828.78
#2007-02-15| 838.82
#2007-02-16| 838.53
#2007-02-19| .
#2007-02-20| 837.71
#2007-02-21| 835.26
#2007-02-22| 835.67
#2007-02-23| 821.31
#2007-02-26| 817.21
#2007-02-27| 793.10
#2007-02-28| 773.00
#2007-03-01| 762.28
#2007-03-02| 751.04
#2007-03-05| 722.87
#2007-03-06| 748.48
#2007-03-07| 748.75
#2007-03-08| 768.46
#2007-03-09| 777.39
#2007-03-12| 783.23
#2007-03-13| 774.51
#2007-03-14| 754.68
#2007-03-15| 758.51
#2007-03-16| 761.24
#2007-03-19| 776.07
#2007-03-20| 781.88
#2007-03-21| 794.88
#2007-03-22| 803.02
#2007-03-23| 807.21
#2007-03-26| 807.56
#2007-03-27| 804.53
#2007-03-28| 790.91
#2007-03-29| 799.44
#2007-03-30| 801.03
#2007-04-02| 793.39
#2007-04-03| 801.29
#2007-04-04| 807.73
#2007-04-05| 811.35
#2007-04-06| .
#2007-04-09| 816.51
#2007-04-10| 822.47
#2007-04-11| 826.50
#2007-04-12| 830.49
#2007-04-13| 833.44
#2007-04-16| 849.47
#2007-04-17| 858.44
#2007-04-18| 866.44
#2007-04-19| 849.00
#2007-04-20| 863.11
#2007-04-23| 865.68
#2007-04-24| 866.07
#2007-04-25| 870.36
#2007-04-26| 874.84
#2007-04-27| 862.85
#2007-04-30| 851.50
#2007-05-01| 851.34
#2007-05-02| 851.95
#2007-05-03| 866.50
#2007-05-04| 872.80
#2007-05-07| 878.87
#2007-05-08| 876.21
#2007-05-09| 886.36
#2007-05-10| 878.75
#2007-05-11| 871.96
#2007-05-14| 893.63
#2007-05-15| 896.23
#2007-05-16| 907.87
#2007-05-17| 910.42
#2007-05-18| 910.37
#2007-05-21| 910.83
#2007-05-22| 906.09
#2007-05-23| 904.30
#2007-05-24| 894.33
#2007-05-25| 890.15
#2007-05-28| .
#2007-05-29| 891.78
#2007-05-30| 878.52
#2007-05-31| 893.41
#2007-06-01| 908.59
#2007-06-04| 905.29
#2007-06-05| 905.62
#2007-06-06| 891.04
#2007-06-07| 887.74
#2007-06-08| 875.36
#2007-06-11| 880.99
#2007-06-12| 877.47
#2007-06-13| 879.23
#2007-06-14| 899.64
#2007-06-15| 920.20
#2007-06-18| 952.11
#2007-06-19| 955.05
#2007-06-20| 950.82
#2007-06-21| 967.58
#2007-06-22| 963.85
#2007-06-25| 952.08
#2007-06-26| 946.15
#2007-06-27| 951.77
#2007-06-28| 963.68
#2007-06-29| 963.74
#2007-07-02| 967.49
#2007-07-03| 982.29
#2007-07-04| .
#2007-07-05|1000.91
#2007-07-06|1007.73
#2007-07-09|1024.17
#2007-07-10|1040.76
#2007-07-11|1031.36
#2007-07-12|1037.74
#2007-07-13|1048.60
#2007-07-16|1046.11
#2007-07-17|1051.22
#2007-07-18|1042.19
#2007-07-19|1059.08
#2007-07-20|1067.94
#2007-07-23|1082.59
#2007-07-24|1073.03
#2007-07-25|1059.22
#2007-07-26|1050.58
#2007-07-27|1012.14
#2007-07-30|1028.90
#2007-07-31|1056.33
#2007-08-01|1018.83
#2007-08-02|1023.78
#2007-08-03|1028.65
#2007-08-06| 997.50
#2007-08-07| 991.06
#2007-08-08|1027.40
#2007-08-09|1016.59
#2007-08-10| 990.27
#2007-08-13| 993.38
#2007-08-14| 984.71
#2007-08-15| 955.88
#2007-08-16| 899.86
#2007-08-17| 887.52
#2007-08-20| 958.02
#2007-08-21| 969.78
#2007-08-22| 997.57
#2007-08-23|1010.21
#2007-08-24|1013.82
#2007-08-27|1056.07
#2007-08-28|1042.50
#2007-08-29|1029.66
#2007-08-30|1053.50
#2007-08-31|1087.33
#2007-09-03| .
#2007-09-04|1096.13
#2007-09-05|1089.54
#2007-09-06|1105.00
#2007-09-07|1112.70
#2007-09-10|1099.66
#2007-09-11|1097.51
#2007-09-12|1101.67
#2007-09-13|1115.27
#2007-09-14|1129.95
#2007-09-17|1117.87
#2007-09-18|1130.04
#2007-09-19|1173.35
#2007-09-20|1192.89
#2007-09-21|1201.85
#2007-09-24|1230.58
#2007-09-25|1205.04
#2007-09-26|1216.38
#2007-09-27|1232.72
#2007-09-28|1238.43
#2007-10-01|1245.57
#2007-10-02|1281.68
#2007-10-03|1267.84
#2007-10-04|1244.87
#2007-10-05|1277.00
#2007-10-08|1287.61
#2007-10-09|1307.67
#2007-10-10|1332.48
#2007-10-11|1343.51
#2007-10-12|1321.35
#2007-10-15|1326.99
#2007-10-16|1308.73
#2007-10-17|1314.82
#2007-10-18|1309.29
#2007-10-19|1298.05
#2007-10-22|1267.87
#2007-10-23|1322.28
#2007-10-24|1325.27
#2007-10-25|1354.80
#2007-10-26|1377.25
#2007-10-29|1429.71
#2007-10-30|1460.94
#2007-10-31|1465.07
#2007-11-01|1456.17
#2007-11-02|1424.96
#2007-11-05|1357.98
#2007-11-06|1381.95
#2007-11-07|1379.88
#2007-11-08|1337.06
#2007-11-09|1332.79
#2007-11-12|1279.66
#2007-11-13|1292.69
#2007-11-14|1366.28
#2007-11-15|1347.07
#2007-11-16|1309.42
#2007-11-19|1284.06
#2007-11-20|1289.16
#2007-11-21|1221.68
#2007-11-22| .
#2007-11-23|1219.80
#2007-11-26|1249.53
#2007-11-27|1236.71
#2007-11-28|1259.47
#2007-11-29|1285.43
#2007-11-30|1305.72
#2007-12-03|1306.58
#2007-12-04|1303.12
#2007-12-05|1335.69
#2007-12-06|1344.80
#2007-12-07|1338.70
#2007-12-10|1322.60
#2007-12-11|1334.81
#2007-12-12|1311.41
#2007-12-13|1273.70
#2007-12-14|1249.11
#2007-12-17|1196.40
#2007-12-18|1200.59
#2007-12-19|1210.86
#2007-12-20|1211.61
#2007-12-21|1223.12
#2007-12-24|1253.84
#2007-12-25| .
#2007-12-26|1262.94
#2007-12-27|1246.63
#2007-12-28|1231.32
#2007-12-31|1235.41
#2008-01-01| .
#2008-01-02|1225.91
#2008-01-03|1188.77
#2008-01-04|1199.66
#2008-01-07|1186.79
#2008-01-08|1200.00
#2008-01-09|1227.30
#2008-01-10|1224.20
#2008-01-11|1216.99
#2008-01-14|1207.57
#2008-01-15|1174.27
#2008-01-16|1125.96
#2008-01-17|1138.82
#2008-01-18|1136.67
#2008-01-21| .
#2008-01-22| 972.69
#2008-01-23|1053.16
#2008-01-24|1054.14
#2008-01-25|1125.77
#2008-01-28|1089.26
#2008-01-29|1088.95
#2008-01-30|1051.89
#2008-01-31|1029.24
#2008-02-01|1077.90
#2008-02-04|1119.12
#2008-02-05|1107.52
#2008-02-06|1053.61
#2008-02-07|1044.45
#2008-02-08|1036.34
#2008-02-11|1002.45
#2008-02-12|1019.86
#2008-02-13|1041.46
#2008-02-14|1077.39
#2008-02-15|1091.95
#2008-02-18| .
#2008-02-19|1105.70
#2008-02-20|1079.42
#2008-02-21|1077.28
#2008-02-22|1062.94
#2008-02-25|1058.15
#2008-02-26|1075.85
#2008-02-27|1116.18
#2008-02-28|1122.26
#2008-02-29|1114.04
#2008-03-03|1076.31
#2008-03-04|1049.97
#2008-03-05|1050.16
#2008-03-06|1051.05
#2008-03-07|1015.36
#2008-03-10|1003.52
#2008-03-11|1019.46
#2008-03-12|1033.98
#2008-03-13| 986.51
#2008-03-14| 984.63
#2008-03-17| 918.54
#2008-03-18| 936.46
#2008-03-19| 949.96
#2008-03-20| 919.93
#2008-03-21| .
#2008-03-24| 926.85
#2008-03-25| 995.41
#2008-03-26|1006.19
#2008-03-27|1005.20
#2008-03-28|1029.25
#2008-03-31|1001.48
#2008-04-01|1018.02
#2008-04-02|1055.45
#2008-04-03|1074.17
#2008-04-04|1070.17
#2008-04-07|1084.51
#2008-04-08|1076.56
#2008-04-09|1065.64
#2008-04-10|1078.41
#2008-04-11|1091.82
#2008-04-14|1051.73
#2008-04-15|1055.84
#2008-04-16|1063.69
#2008-04-17|1085.58
#2008-04-18|1072.44
#2008-04-21|1092.92
#2008-04-22|1115.00
#2008-04-23|1122.29
#2008-04-24|1143.63
#2008-04-25|1149.34
#2008-04-28|1157.36
#2008-04-29|1161.91
#2008-04-30|1180.36
#2008-05-01|1185.28
#2008-05-02|1221.17
#2008-05-05|1214.96
#2008-05-06|1205.55
#2008-05-07|1175.25
#2008-05-08|1162.43
#2008-05-09|1142.36
#2008-05-12|1147.51
#2008-05-13|1167.73
#2008-05-14|1169.78
#2008-05-15|1178.35
#2008-05-16|1176.96
#2008-05-19|1182.92
#2008-05-20|1156.35
#2008-05-21|1160.28
#2008-05-22|1136.83
#2008-05-23|1124.47
#2008-05-26| .
#2008-05-27|1105.44
#2008-05-28|1120.66
#2008-05-29|1121.89
#2008-05-30|1147.26
#2008-06-02|1137.43
#2008-06-03|1118.42
#2008-06-04|1101.56
#2008-06-05|1114.43
#2008-06-06|1111.71
#2008-06-09|1100.56
#2008-06-10|1053.72
#2008-06-11|1050.78
#2008-06-12|1049.48
#2008-06-13|1036.04
#2008-06-16|1058.08
#2008-06-17|1068.99
#2008-06-18|1063.67
#2008-06-19|1040.63
#2008-06-20|1025.09
#2008-06-23|1018.66
#2008-06-24|1005.78
#2008-06-25|1024.05
#2008-06-26|1009.25
#2008-06-27| 984.59
#2008-06-30| 985.43
#2008-07-01| 967.60
#2008-07-02| 960.43
#2008-07-03| 919.63
#2008-07-04| .
#2008-07-07| 954.93
#2008-07-08| 939.77
#2008-07-09| 973.68
#2008-07-10| 983.90
#2008-07-11| 991.24
#2008-07-14| 986.44
#2008-07-15| 947.52
#2008-07-16| 956.93
#2008-07-17| 980.44
#2008-07-18| 998.10
#2008-07-21|1017.66
#2008-07-22|1022.85
#2008-07-23|1062.92
#2008-07-24|1057.47
#2008-07-25|1037.62
#2008-07-28|1027.11
#2008-07-29|1010.27
#2008-07-30|1045.77
#2008-07-31|1042.66
#2008-08-01|1049.46
#2008-08-04|1023.89
#2008-08-05|1027.34
#2008-08-06|1030.26
#2008-08-07|1034.93
#2008-08-08|1017.42
#2008-08-11|1014.67
#2008-08-12| 994.73
#2008-08-13| 957.62
#2008-08-14| 949.66
#2008-08-15| 941.38
#2008-08-18| 927.72
#2008-08-19| 914.50
#2008-08-20| 945.32
#2008-08-21| 928.09
#2008-08-22| 930.21
#2008-08-25| 943.34
#2008-08-26| 943.91
#2008-08-27| 962.12
#2008-08-28| 956.11
#2008-08-29| 967.82
#2008-09-01| .
#2008-09-02| 958.25
#2008-09-03| 941.92
#2008-09-04| 929.46
#2008-09-05| 907.37
#2008-09-08| 937.05
#2008-09-09| 915.57
#2008-09-10| 897.40
#2008-09-11| 869.34
#2008-09-12| 859.84
#2008-09-15| 838.37
#2008-09-16| 793.52
#2008-09-17| 740.43
#2008-09-18| 745.75
#2008-09-19| 844.81
#2008-09-22| 852.07
#2008-09-23| 816.31
#2008-09-24| 812.29
#2008-09-25| 819.49
#2008-09-26| 807.01
#2008-09-29| 749.74
#2008-09-30| 777.49
#2008-10-01| 781.58
#2008-10-02| 770.50
#2008-10-03| 734.96
#2008-10-06| 679.15
#2008-10-07| 670.72
#2008-10-08| 608.95
#2008-10-09| 628.68
#2008-10-10| 578.15
#2008-10-13| 661.12
#2008-10-14| 688.09
#2008-10-15| 635.72
#2008-10-16| 599.68
#2008-10-17| 572.20
#2008-10-20| 604.58
#2008-10-21| 587.54
#2008-10-22| 536.14
#2008-10-23| 518.74
#2008-10-24| 469.76
#2008-10-27| 429.86
#2008-10-28| 494.16
#2008-10-29| 501.30
#2008-10-30| 561.69
#2008-10-31| 559.52
#2008-11-03| 580.88
#2008-11-04| 611.91
#2008-11-05| 619.66
#2008-11-06| 572.59
#2008-11-07| 590.19
#2008-11-10| 623.97
#2008-11-11| 596.67
#2008-11-12| 580.94
#2008-11-13| 569.64
#2008-11-14| 579.31
#2008-11-17| 568.36
#2008-11-18| 538.87
#2008-11-19| 519.84
#2008-11-20| 499.97
#2008-11-21| 509.37
#2008-11-24| 516.98
#2008-11-25| 536.53
#2008-11-26| 561.00
#2008-11-27| .
#2008-11-28| 571.05
#2008-12-01| 577.20
#2008-12-02| 558.35
#2008-12-03| 571.58
#2008-12-04| 574.41
#2008-12-05| 584.02
#2008-12-08| 639.73
#2008-12-09| 620.66
#2008-12-10| 651.05
#2008-12-11| 651.33
#2008-12-12| 628.48
#2008-12-15| 621.25
#2008-12-16| 630.70
#2008-12-17| 642.94
#2008-12-18| 655.71
#2008-12-19| 656.66
#2008-12-22| 632.58
#2008-12-23| 605.11
#2008-12-24| 603.46
#2008-12-25| .
#2008-12-26| 600.41
#2008-12-29| 602.44
#2008-12-30| 603.90
#2008-12-31| 605.97
#2009-01-01| .
#2009-01-02| 640.68
#2009-01-05| 659.79
#2009-01-06| 659.16
#2009-01-07| 616.24
#2009-01-08| 593.61
#2009-01-09| 591.40
#2009-01-12| 563.04
#2009-01-13| 553.97
#2009-01-14| 555.44
#2009-01-15| 549.67
#2009-01-16| 562.43
#2009-01-19| .
#2009-01-20| 538.09
#2009-01-21| 525.60
#2009-01-22| 528.92
#2009-01-23| 522.94
#2009-01-26| 525.42
#2009-01-27| 527.15
#2009-01-28| 536.68
#2009-01-29| 553.41
#2009-01-30| 552.02
#2009-02-02| 533.73
#2009-02-03| 537.65
#2009-02-04| 554.10
#2009-02-05| 564.77
#2009-02-06| 586.95
#2009-02-09| 590.49
#2009-02-10| 593.10
#2009-02-11| 582.54
#2009-02-12| 567.99
#2009-02-13| 582.11
#2009-02-16| .
#2009-02-17| 547.53
#2009-02-18| 542.23
#2009-02-19| 548.02
#2009-02-20| 531.63
#2009-02-23| 547.51
#2009-02-24| 535.39
#2009-02-25| 543.87
#2009-02-26| 536.22
#2009-02-27| 533.56
#2009-03-02| 506.79
#2009-03-03| 506.87
#2009-03-04| 530.27
#2009-03-05| 528.63
#2009-03-06| 529.99
#2009-03-09| 521.51
#2009-03-10| 530.94
#2009-03-11| 535.79
#2009-03-12| 536.75
#2009-03-13| 558.95
#2009-03-16| 577.38
#2009-03-17| 576.33
#2009-03-18| 589.61
#2009-03-19| 594.77
#2009-03-20| 574.08
#2009-03-23| 609.77
#2009-03-24| 616.08
#2009-03-25| 613.40
#2009-03-26| 650.93
#2009-03-27| 649.71
#2009-03-30| 602.74
#2009-03-31| 618.45
#2009-04-01| 620.35
#2009-04-02| 659.08
#2009-04-03| 660.57
#2009-04-06| 673.20
#2009-04-07| 674.58
#2009-04-08| 669.59
#2009-04-09| 689.51
#2009-04-10| .
#2009-04-13| 693.72
#2009-04-14| 700.73
#2009-04-15| 704.38
#2009-04-16| 700.99
#2009-04-17| 698.85
#2009-04-20| 695.80
#2009-04-21| 683.14
#2009-04-22| 663.48
#2009-04-23| 680.70
#2009-04-24| 688.37
#2009-04-27| 666.47
#2009-04-28| 657.56
#2009-04-29| 688.11
#2009-04-30| 702.55
#2009-05-01| 702.05
#2009-05-04| 749.48
#2009-05-05| 748.58
#2009-05-06| 751.61
#2009-05-07| 760.41
#2009-05-08| 775.53
#2009-05-11| 753.65
#2009-05-12| 759.93
#2009-05-13| 744.30
#2009-05-14| 737.08
#2009-05-15| 751.90
#2009-05-18| 793.79
#2009-05-19| 810.56
#2009-05-20| 806.64
#2009-05-21| 792.21
#2009-05-22| 793.57
#2009-05-25| .
#2009-05-26| 790.32
#2009-05-27| 825.18
#2009-05-28| 830.91
#2009-05-29| 849.30
#2009-06-01| 878.53
#2009-06-02| 863.48
#2009-06-03| 864.12
#2009-06-04| 866.26
#2009-06-05| 870.21
#2009-06-08| 854.85
#2009-06-09| 852.03
#2009-06-10| 883.81
#2009-06-11| 889.94
#2009-06-12| 899.08
#2009-06-15| 885.28
#2009-06-16| 886.38
#2009-06-17| 878.01
#2009-06-18| 862.59
#2009-06-19| 879.08
#2009-06-22| 875.80
#2009-06-23| 855.92
#2009-06-24| 874.16
#2009-06-25| 896.72
#2009-06-26| 914.72
#2009-06-29| 917.44
#2009-06-30| 908.25
#2009-07-01| 914.02
#2009-07-02| 912.37
#2009-07-03| .
#2009-07-06| 890.82
#2009-07-07| 880.59
#2009-07-08| 861.65
#2009-07-09| 859.09
#2009-07-10| 852.15
#2009-07-13| 836.80
#2009-07-14| 863.20
#2009-07-15| 888.03
#2009-07-16| 889.53
#2009-07-17| 907.96
#2009-07-20| 940.64
#2009-07-21| 937.91
#2009-07-22| 923.56
#2009-07-23| 953.37
#2009-07-24| 960.76
#2009-07-27| 970.27
#2009-07-28| 980.87
#2009-07-29| 960.18
#2009-07-30| 968.83
#2009-07-31| 977.80
#2009-08-03| 992.20
#2009-08-04| 978.25
#2009-08-05| 966.27
#2009-08-06| 959.47
#2009-08-07| 940.32
#2009-08-10| 955.56
#2009-08-11| 954.16
#2009-08-12| 944.92
#2009-08-13| 964.89
#2009-08-14| 961.03
#2009-08-17| 923.55
#2009-08-18| 934.16
#2009-08-19| 928.22
#2009-08-20| 942.00
#2009-08-21| 942.92
#2009-08-24| 959.41
#2009-08-25| 956.31
#2009-08-26| 953.09
#2009-08-27| 947.06
#2009-08-28| 945.05
#2009-08-31| 938.37
#2009-09-01| 933.36
#2009-09-02| 920.02
#2009-09-03| 933.96
#2009-09-04| 965.93
#2009-09-07| .
#2009-09-08|1004.64
#2009-09-09| 999.74
#2009-09-10|1009.05
#2009-09-11|1016.15
#2009-09-14|1013.22
#2009-09-15|1018.65
#2009-09-16|1045.02
#2009-09-17|1052.87
#2009-09-18|1050.75
#2009-09-21|1041.00
#2009-09-22|1049.16
#2009-09-23|1040.00
#2009-09-24|1022.09
#2009-09-25|1024.59
#2009-09-28|1017.47
#2009-09-29|1034.08
#2009-09-30|1037.04
#2009-10-01|1037.58
#2009-10-02|1024.65
#2009-10-05|1036.03
#2009-10-06|1058.88
#2009-10-07|1068.53
#2009-10-08|1084.86
#2009-10-09|1088.84
#2009-10-12|1088.79
#2009-10-13|1097.56
#2009-10-14|1124.74
#2009-10-15|1130.73
#2009-10-16|1121.20
#2009-10-19|1137.18
#2009-10-20|1131.41
#2009-10-21|1128.52
#2009-10-22|1130.07
#2009-10-23|1145.88
#2009-10-26|1140.49
#2009-10-27|1111.40
#2009-10-28|1075.02
#2009-10-29|1073.40
#2009-10-30|1082.03
#2009-11-02|1078.59
#2009-11-03|1065.51
#2009-11-04|1097.14
#2009-11-05|1099.78
#2009-11-06|1111.13
#2009-11-09|1148.71
#2009-11-10|1153.06
#2009-11-11|1161.29
#2009-11-12|1139.94
#2009-11-13|1157.51
#2009-11-16|1186.90
#2009-11-17|1183.92
#2009-11-18|1178.48
#2009-11-19|1148.42
#2009-11-20|1147.36
#2009-11-23|1174.30
#2009-11-24|1157.47
#2009-11-25|1160.56
#2009-11-26| .
#2009-11-27|1094.52
#2009-11-30|1129.24
#2009-12-01|1155.92
#2009-12-02|1167.72
#2009-12-03|1175.69
#2009-12-04|1172.26
#2009-12-07|1167.88
#2009-12-08|1150.36
#2009-12-09|1133.07
#2009-12-10|1133.02
#2009-12-11|1139.10
#2009-12-14|1139.35
#2009-12-15|1121.30
#2009-12-16|1109.72
#2009-12-17|1086.87
#2009-12-18|1075.97
#2009-12-21|1068.00
#2009-12-22|1080.41
#2009-12-23|1094.46
#2009-12-24|1105.72
#2009-12-25| .
#2009-12-28|1108.12
#2009-12-29|1108.37
#2009-12-30|1104.93
#2009-12-31|1122.61
#2010-01-01| .
#2010-01-04|1129.14
#2010-01-05|1145.11
#2010-01-06|1146.56
#2010-01-07|1136.21
#2010-01-08|1129.38
#2010-01-11|1135.57
#2010-01-12|1117.45
#2010-01-13|1094.09
#2010-01-14|1081.17
#2010-01-15|1079.58
#2010-01-18| .
#2010-01-19|1104.60
#2010-01-20|1077.55
#2010-01-21|1052.16
#2010-01-22|1050.98
#2010-01-25|1040.91
#2010-01-26|1016.23
#2010-01-27|1000.38
#2010-01-28|1021.33
#2010-01-29|1016.72
#2010-02-01|1028.85
#2010-02-02|1029.68
#2010-02-03|1044.48
#2010-02-04|1013.45
#2010-02-05| 980.81
#2010-02-08| 975.17
#2010-02-09| 997.26
#2010-02-10|1003.90
#2010-02-11|1018.98
#2010-02-12|1014.49
#2010-02-15| .
#2010-02-16|1020.70
#2010-02-17|1035.11
#2010-02-18|1032.36
#2010-02-19|1014.59
#2010-02-22|1022.65
#2010-02-23|1022.66
#2010-02-24|1013.23
#2010-02-25|1004.39
#2010-02-26|1023.58
#2010-03-01|1050.39
#2010-03-02|1066.07
#2010-03-03|1068.89
#2010-03-04|1052.37
#2010-03-05|1067.98
#2010-03-08|1078.98
#2010-03-09|1083.81
#2010-03-10|1091.48
#2010-03-11|1087.66
#2010-03-12|1086.63
#2010-03-15|1074.61
#2010-03-16|1078.81
#2010-03-17|1090.01
#2010-03-18|1088.44
#2010-03-19|1086.95
#2010-03-22|1072.96
#2010-03-23|1074.77
#2010-03-24|1072.67
#2010-03-25|1065.43
#2010-03-26|1070.47
#2010-03-29|1087.21
#2010-03-30|1098.89
#2010-03-31|1109.04
#2010-04-01|1129.67
#2010-04-02| .
#2010-04-05|1137.07
#2010-04-06|1135.49
#2010-04-07|1150.78
#2010-04-08|1148.57
#2010-04-09|1161.57
#2010-04-12|1150.37
#2010-04-13|1145.56
#2010-04-14|1153.55
#2010-04-15|1144.81
#2010-04-16|1119.85
#2010-04-19|1098.51
#2010-04-20|1114.36
#2010-04-21|1107.66
#2010-04-22|1104.05
#2010-04-23|1098.31
#2010-04-26|1108.42
#2010-04-27|1087.73
#2010-04-28|1077.09
#2010-04-29|1086.83
#2010-04-30|1104.52
#2010-05-03|1090.52
#2010-05-04|1071.13
#2010-05-05|1051.36
#2010-05-06|1039.54
#2010-05-07|1024.45
#2010-05-10|1064.41
#2010-05-11|1052.03
#2010-05-12|1062.80
#2010-05-13|1069.36
#2010-05-14|1050.57
#2010-05-17|1032.05
#2010-05-18|1036.46
#2010-05-19| 997.71
#2010-05-20| 983.61
#2010-05-21| 991.30
#2010-05-24|1001.51
#2010-05-25| 959.64
#2010-05-26| 991.48
#2010-05-27|1009.58
#2010-05-28|1024.59
#2010-05-31| .
#2010-06-01|1010.65
#2010-06-02|1013.03
#2010-06-03|1028.30
#2010-06-04|1020.96
#2010-06-07| 996.94
#2010-06-08| 998.20
#2010-06-09|1006.44
#2010-06-10|1018.52
#2010-06-11|1028.16
#2010-06-14|1037.29
#2010-06-15|1046.79
#2010-06-16|1049.89
#2010-06-17|1054.45
#2010-06-18|1064.01
#2010-06-21|1101.97
#2010-06-22|1095.32
#2010-06-23|1089.58
#2010-06-24|1080.13
#2010-06-25|1078.66
#2010-06-28|1083.02
#2010-06-29|1049.56
#2010-06-30|1034.51
#2010-07-01|1035.38
#2010-07-02|1032.17
#2010-07-05| .
#2010-07-06|1047.21
#2010-07-07|1047.76
#2010-07-08|1057.87
#2010-07-09|1075.68
#2010-07-12|1085.55
#2010-07-13|1095.67
#2010-07-14|1094.42
#2010-07-15|1083.12
#2010-07-16|1073.41
#2010-07-19|1073.56
#2010-07-20|1082.24
#2010-07-21|1092.27
#2010-07-22|1106.82
#2010-07-23|1117.28
#2010-07-26|1111.73
#2010-07-27|1116.94
#2010-07-28|1125.31
#2010-07-29|1129.98
#2010-07-30|1130.49
#2010-08-02|1153.39
#2010-08-03|1146.28
#2010-08-04|1144.81
#2010-08-05|1143.01
#2010-08-06|1145.83
#2010-08-09|1156.13
#2010-08-10|1133.68
#2010-08-11|1108.86
#2010-08-12|1106.39
#2010-08-13|1112.49
#2010-08-16|1119.12
#2010-08-17|1124.74
#2010-08-18|1122.54
#2010-08-19|1124.12
#2010-08-20|1118.53
#2010-08-23|1112.32
#2010-08-24|1099.52
#2010-08-25|1093.97
#2010-08-26|1088.87
#2010-08-27|1093.40
#2010-08-30|1094.11
#2010-08-31|1092.63
#2010-09-01|1108.83
#2010-09-02|1115.75
#2010-09-03|1120.20
#2010-09-06| .
#2010-09-07|1129.20
#2010-09-08|1126.62
#2010-09-09|1135.24
#2010-09-10|1136.49
#2010-09-13|1164.64
#2010-09-14|1172.21
#2010-09-15|1172.56
#2010-09-16|1166.51
#2010-09-17|1176.01
#2010-09-20|1178.97
#2010-09-21|1175.20
#2010-09-22|1182.57
#2010-09-23|1182.14
#2010-09-24|1187.05
#2010-09-27|1187.84
#2010-09-28|1183.89
#2010-09-29|1197.72
#2010-09-30|1200.45
#2010-10-01|1214.32
#2010-10-04|1219.27
#2010-10-05|1231.14
#2010-10-06|1240.90
#2010-10-07|1237.79
#2010-10-08|1242.08
#2010-10-11|1254.25
#2010-10-12|1250.23
#2010-10-13|1284.16
#2010-10-14|1299.07
#2010-10-15|1298.87
#2010-10-18|1287.76
#2010-10-19|1279.02
#2010-10-20|1281.35
#2010-10-21|1291.64
#2010-10-22|1280.45
#2010-10-25|1284.07
#2010-10-26|1288.63
#2010-10-27|1263.11
#2010-10-28|1265.31
#2010-10-29|1270.85
#2010-11-01|1299.18
#2010-11-02|1308.46
#2010-11-03|1331.09
#2010-11-04|1359.54
#2010-11-05|1364.77
#2010-11-08|1359.17
#2010-11-09|1346.48
#2010-11-10|1327.48
#2010-11-11|1326.46
#2010-11-12|1294.40
#2010-11-15|1284.70
#2010-11-16|1257.90
#2010-11-17|1250.00
#2010-11-18|1271.20
#2010-11-19|1262.14
#2010-11-22|1260.15
#2010-11-23|1227.96
#2010-11-24|1231.47
#2010-11-25| .
#2010-11-26|1213.84
#2010-11-29|1221.82
#2010-11-30|1220.48
#2010-12-01|1242.43
#2010-12-02|1258.93
#2010-12-03|1247.22
#2010-12-06|1233.60
#2010-12-07|1237.95
#2010-12-08|1214.78
#2010-12-09|1199.65
#2010-12-10|1200.82
#2010-12-13|1214.97
#2010-12-14|1222.51
#2010-12-15|1199.67
#2010-12-16|1187.92
#2010-12-17|1193.32
#2010-12-20|1181.77
#2010-12-21|1203.43
#2010-12-22|1204.27
#2010-12-23|1200.10
#2010-12-24| .
#2010-12-27|1190.54
#2010-12-28|1185.31
#2010-12-29|1204.85
#2010-12-30|1215.78
#2010-12-31|1226.42
#2011-01-03|1239.55
#2011-01-04|1239.99
#2011-01-05|1235.35
#2011-01-06|1221.42
#2011-01-07|1214.36
#2011-01-10|1200.94
#2011-01-11|1209.34
#2011-01-12|1234.07
#2011-01-13|1230.65
#2011-01-14|1225.09
#2011-01-17| .
#2011-01-18|1211.96
#2011-01-19|1216.30
#2011-01-20|1197.40
#2011-01-21|1194.96
#2011-01-24|1192.93
#2011-01-25|1188.32
#2011-01-26|1191.76
#2011-01-27|1178.15
#2011-01-28|1161.97
#2011-01-31|1155.86
#2011-02-01|1156.64
#2011-02-02|1160.74
#2011-02-03|1161.12
#2011-02-04|1147.90
#2011-02-07|1139.31
#2011-02-08|1143.24
#2011-02-09|1127.31
#2011-02-10|1108.28
#2011-02-11|1128.95
#2011-02-14|1149.27
#2011-02-15|1144.67
#2011-02-16|1159.86
#2011-02-17|1169.83
#2011-02-18|1177.35
#2011-02-21| .
#2011-02-22|1143.13
#2011-02-23|1136.72
#2011-02-24|1124.05
#2011-02-25|1140.82
#2011-02-28|1158.82
#2011-03-01|1167.30
#2011-03-02|1164.86
#2011-03-03|1179.34
#2011-03-04|1191.29
#2011-03-07|1184.03
#2011-03-08|1194.18
#2011-03-09|1198.54
#2011-03-10|1182.68
#2011-03-11|1170.10
#2011-03-14|1177.38
#2011-03-15|1157.73
#2011-03-16|1159.74
#2011-03-17|1150.61
#2011-03-18|1155.75
#2011-03-21|1167.58
#2011-03-22|1182.06
#2011-03-23|1185.46
#2011-03-24|1196.43
#2011-03-25|1213.99
#2011-03-28|1206.21
#2011-03-29|1207.29
#2011-03-30|1231.49
#2011-03-31|1247.63
#2011-04-01|1262.68
#2011-04-04|1275.57
#2011-04-05|1277.20
#2011-04-06|1279.08
#2011-04-07|1279.33
#2011-04-08|1282.32
#2011-04-11|1271.69
#2011-04-12|1254.40
#2011-04-13|1266.33
#2011-04-14|1259.65
#2011-04-15|1262.33
#2011-04-18|1244.11
#2011-04-19|1241.62
#2011-04-20|1269.31
#2011-04-21|1278.57
#2011-04-22| .
#2011-04-25|1275.65
#2011-04-26|1274.37
#2011-04-27|1263.88
#2011-04-28|1247.38
#2011-04-29|1245.11
#2011-05-02|1239.50
#2011-05-03|1217.26
#2011-05-04|1200.01
#2011-05-05|1193.61
#2011-05-06|1211.60
#2011-05-09|1209.84
#2011-05-10|1215.22
#2011-05-11|1212.32
#2011-05-12|1199.02
#2011-05-13|1200.20
#2011-05-16|1185.64
#2011-05-17|1183.69
#2011-05-18|1188.85
#2011-05-19|1190.00
#2011-05-20|1190.83
#2011-05-23|1164.33
#2011-05-24|1175.71
#2011-05-25|1171.87
#2011-05-26|1181.72
#2011-05-27|1198.51
#2011-05-30| .
#2011-05-31|1223.92
#2011-06-01|1216.59
#2011-06-02|1205.46
#2011-06-03|1194.44
#2011-06-06|1189.93
#2011-06-07|1193.89
#2011-06-08|1180.10
#2011-06-09|1171.09
#2011-06-10|1161.75
#2011-06-13|1168.37
#2011-06-14|1175.22
#2011-06-15|1165.58
#2011-06-16|1135.85
#2011-06-17|1135.35
#2011-06-20|1127.65
#2011-06-21|1126.70
#2011-06-22|1125.52
#2011-06-23|1115.03
#2011-06-24|1141.00
#2011-06-27|1142.46
#2011-06-28|1150.10
#2011-06-29|1152.32
#2011-06-30|1167.42
#2011-07-01|1174.63
#2011-07-04| .
#2011-07-05|1185.14
#2011-07-06|1164.16
#2011-07-07|1167.43
#2011-07-08|1163.32
#2011-07-11|1134.77
#2011-07-12|1105.28
#2011-07-13|1127.95
#2011-07-14|1121.70
#2011-07-15|1113.96
#2011-07-18|1109.68
#2011-07-19|1121.47
#2011-07-20|1124.44
#2011-07-21|1129.88
#2011-07-22|1148.47
#2011-07-25|1142.98
#2011-07-26|1152.52
#2011-07-27|1139.38
#2011-07-28|1135.74
#2011-07-29|1135.99
#2011-08-01|1142.98
#2011-08-02|1113.67
#2011-08-03|1092.52
#2011-08-04|1072.70
#2011-08-05|1045.44
#2011-08-08| 998.45
#2011-08-09| 968.85
#2011-08-10| 976.14
#2011-08-11| 981.93
#2011-08-12| 979.65
#2011-08-15|1013.95
#2011-08-16|1009.52
#2011-08-17|1012.29
#2011-08-18| 981.47
#2011-08-19| 957.06
#2011-08-22| 950.24
#2011-08-23| 966.32
#2011-08-24| 946.58
#2011-08-25| 951.41
#2011-08-26| 947.32
#2011-08-29| 977.71
#2011-08-30| 995.17
#2011-08-31|1013.25
#2011-09-01|1026.54
#2011-09-02|1005.46
#2011-09-05| .
#2011-09-06| 980.06
#2011-09-07| 996.52
#2011-09-08| 999.74
#2011-09-09| 982.58
#2011-09-12| 939.93
#2011-09-13| 934.86
#2011-09-14| 934.48
#2011-09-15| 944.10
#2011-09-16| 959.99
#2011-09-19| 925.71
#2011-09-20| 927.46
#2011-09-21| 911.17
#2011-09-22| 852.96
#2011-09-23| 835.09
#2011-09-26| 824.66
#2011-09-27| 869.70
#2011-09-28| 856.05
#2011-09-29| 859.44
#2011-09-30| 826.25
#2011-10-03| 787.33
#2011-10-04| 767.81
#2011-10-05| 772.04
#2011-10-06| 808.41
#2011-10-07| 834.04
#2011-10-10| 848.94
#2011-10-11| 874.26
#2011-10-12| 892.63
#2011-10-13| 910.31
#2011-10-14| 904.59
#2011-10-17| 911.41
#2011-10-18| 882.25
#2011-10-19| 896.22
#2011-10-20| 875.30
#2011-10-21| 884.18
#2011-10-24| 915.49
#2011-10-25| 920.62
#2011-10-26| 929.34
#2011-10-27| 969.93
#2011-10-28| 996.55
#2011-10-31| 986.42
#2011-11-01| 949.63
#2011-11-02| 966.68
#2011-11-03| 963.72
#2011-11-04| 978.72
#2011-11-07| 971.81
#2011-11-08| 972.26
#2011-11-09| 968.53
#2011-11-10| 932.58
#2011-11-11| 942.24
#2011-11-14| 947.48
#2011-11-15| 942.86
#2011-11-16| 930.25
#2011-11-17| 916.07
#2011-11-18| 894.29
#2011-11-21| 867.98
#2011-11-22| 865.07
#2011-11-23| 841.50
#2011-11-24| .
#2011-11-25| 840.54
#2011-11-28| 866.51
#2011-11-29| 868.13
#2011-11-30| 878.80
#2011-12-01| 931.40
#2011-12-02| 944.31
#2011-12-05| 950.07
#2011-12-06| 939.61
#2011-12-07| 946.42
#2011-12-08| 936.74
#2011-12-09| 918.08
#2011-12-12| 903.81
#2011-12-13| 897.26
#2011-12-14| 885.87
#2011-12-15| 878.82
#2011-12-16| 887.78
#2011-12-19| 875.92
#2011-12-20| 882.26
#2011-12-21| 893.24
#2011-12-22| 897.56
#2011-12-23| 903.56
#2011-12-26| .
#2011-12-27| 902.72
#2011-12-28| 886.28
#2011-12-29| 883.54
#2011-12-30| 883.74
#2012-01-02| .
#2012-01-03| 910.03
#2012-01-04| 907.32
#2012-01-05| 904.08
#2012-01-06| 896.12
#2012-01-09| 910.66
#2012-01-10| 935.34
#2012-01-11| 941.08
#2012-01-12| 949.24
#2012-01-13| 952.69
#2012-01-16| .
#2012-01-17| 980.58
#2012-01-18| 987.67
#2012-01-19|1006.75
#2012-01-20|1011.15
#2012-01-23|1013.63
#2012-01-24|1014.85
#2012-01-25|1017.16
#2012-01-26|1041.21
#2012-01-27|1044.65
#2012-01-30|1018.64
#2012-01-31|1032.90
#2012-02-01|1039.10
#2012-02-02|1058.29
#2012-02-03|1068.33
#2012-02-06|1068.12
#2012-02-07|1063.82
#2012-02-08|1078.04
#2012-02-09|1075.46
#2012-02-10|1054.98
#2012-02-13|1067.00
#2012-02-14|1069.31
#2012-02-15|1088.58
#2012-02-16|1084.03
#2012-02-17|1096.03
#2012-02-20| .
#2012-02-21|1104.67
#2012-02-22|1103.61
#2012-02-23|1094.73
#2012-02-24|1092.42
#2012-02-27|1074.45
#2012-02-28|1098.53
#2012-02-29|1098.52
#2012-03-01|1090.44
#2012-03-02|1100.20
#2012-03-05|1079.21
#2012-03-06|1044.29
#2012-03-07|1039.09
#2012-03-08|1054.98
#2012-03-09|1066.62
#2012-03-12|1059.29
#2012-03-13|1076.19
#2012-03-14|1072.23
#2012-03-15|1062.12
#2012-03-16|1059.93
#2012-03-19|1044.63
#2012-03-20|1034.84
#2012-03-21|1031.66
#2012-03-22|1019.63
#2012-03-23|1014.52
#2012-03-26|1010.52
#2012-03-27|1024.72
#2012-03-28|1012.26
#2012-03-29| 995.06
#2012-03-30|1003.63
#2012-04-02|1008.09
#2012-04-03|1022.44
#2012-04-04|1011.38
#2012-04-05|1004.40
#2012-04-06| .
#2012-04-09| 997.44
#2012-04-10| 989.10
#2012-04-11| 985.54
#2012-04-12|1004.49
#2012-04-13|1009.97
#2012-04-16|1002.41
#2012-04-17| 998.41
#2012-04-18| 995.92
#2012-04-19|1002.54
#2012-04-20|1002.99
#2012-04-23| 980.47
#2012-04-24| 982.35
#2012-04-25| 976.39
#2012-04-26| 980.48
#2012-04-27| 978.60
#2012-04-30| 990.03
#2012-05-01| 988.32
#2012-05-02| 992.95
#2012-05-03| 977.62
#2012-05-04| 966.90
#2012-05-07| 955.70
#2012-05-08| 946.07
#2012-05-09| 928.25
#2012-05-10| 929.38
#2012-05-11| 923.28
#2012-05-14| 899.27
#2012-05-15| 898.30
#2012-05-16| 874.02
#2012-05-17| 862.41
#2012-05-18| 853.81
#2012-05-21| 862.93
#2012-05-22| 865.05
#2012-05-23| 845.40
#2012-05-24| 852.73
#2012-05-25| 859.87
#2012-05-28| .
#2012-05-29| 881.18
#2012-05-30| 867.93
#2012-05-31| 874.23
#2012-06-01| 866.12
#2012-06-04| 854.23
#2012-06-05| 857.89
#2012-06-06| 872.87
#2012-06-07| 879.48
#2012-06-08| 864.85
#2012-06-11| 872.56
#2012-06-12| 875.71
#2012-06-13| 884.64
#2012-06-14| 866.76
#2012-06-15| 887.95
#2012-06-18| 886.43
#2012-06-19| 891.35
#2012-06-20| 890.99
#2012-06-21| 878.94
#2012-06-22| 866.19
#2012-06-25| 852.13
#2012-06-26| 855.39
#2012-06-27| 864.23
#2012-06-28| 854.05
#2012-06-29| 888.82
#2012-07-02| 894.77
#2012-07-03| 910.14
#2012-07-04| .
#2012-07-05| 907.53
#2012-07-06| 898.71
#2012-07-09| 888.17
#2012-07-10| 885.72
#2012-07-11| 876.68
#2012-07-12| 857.62
#2012-07-13| 867.50
#2012-07-16| 864.41
#2012-07-17| 873.19
#2012-07-18| 873.27
#2012-07-19| 889.20
#2012-07-20| 885.75
#2012-07-23| 857.81
#2012-07-24| 857.33
#2012-07-25| 859.91
#2012-07-26| 864.00
#2012-07-27| 886.34
#2012-07-30| 898.07
#2012-07-31| 904.14
#2012-08-01| 910.39
#2012-08-02| 899.90
#2012-08-03| 910.74
#2012-08-06| 924.16
#2012-08-07| 928.00
#2012-08-08| 928.58
#2012-08-09| 931.59
#2012-08-10| 928.59
#2012-08-13| 925.33
#2012-08-14| 928.34
#2012-08-15| 924.58
#2012-08-16| 924.40
#2012-08-17| 928.89
#2012-08-20| 924.76
#2012-08-21| 929.23
#2012-08-22| 923.41
#2012-08-23| 927.61
#2012-08-24| 916.74
#2012-08-27| 906.03
#2012-08-28| 905.32
#2012-08-29| 899.01
#2012-08-30| 889.64
#2012-08-31| 887.22
#2012-09-03| .
#2012-09-04| 881.96
#2012-09-05| 873.07
#2012-09-06| 880.61
#2012-09-07| 904.16
#2012-09-10| 898.02
#2012-09-11| 899.09
#2012-09-12| 908.14
#2012-09-13| 911.71
#2012-09-14| 942.08
#2012-09-17| 942.19
#2012-09-18| 939.10
#2012-09-19| 947.27
#2012-09-20| 938.96
#2012-09-21| 953.31
#2012-09-24| 951.37
#2012-09-25| 940.39
#2012-09-26| 933.70
#2012-09-27| 942.67
#2012-09-28| 944.55
#2012-10-01| 948.69
#2012-10-02| 948.30
#2012-10-03| 948.25
#2012-10-04| 954.53
#2012-10-05| 957.51
#2012-10-08| 946.38
#2012-10-09| 944.16
#2012-10-10| 940.47
#2012-10-11| 958.11
#2012-10-12| 960.98
#2012-10-15| 962.03
#2012-10-16| 964.14
#2012-10-17| 970.47
#2012-10-18| 976.66
#2012-10-19| 972.42
#2012-10-22| 977.38
#2012-10-23| 968.75
#2012-10-24| 970.14
#2012-10-25| 974.98
#2012-10-26| 963.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.34
#2012-11-01| 983.97
#2012-11-02| 992.45
#2012-11-05| 986.09
#2012-11-06| 990.65
#2012-11-07| 991.61
#2012-11-08| 970.71
#2012-11-09| 962.22
#2012-11-12| 961.94
#2012-11-13| 953.77
#2012-11-14| 960.84
#2012-11-15| 953.12
#2012-11-16| 949.91
#2012-11-19| 957.76
#2012-11-20| 954.39
#2012-11-21| 964.80
#2012-11-22| .
#2012-11-23| 981.71
#2012-11-26| 978.80
#2012-11-27| 979.15
#2012-11-28| 971.14
#2012-11-29| 987.01
#2012-11-30|1000.00
#2012-12-03| 994.40
#2012-12-04| 994.03
#2012-12-05|1013.58
#2012-12-06|1021.26
#2012-12-07|1022.09
#2012-12-10|1030.58
#2012-12-11|1031.08
#2012-12-12|1038.74
#2012-12-13|1035.11
#2012-12-14|1042.25
#2012-12-17|1038.43
#2012-12-18|1043.60
#2012-12-19|1055.73
#2012-12-20|1054.60
#2012-12-21|1044.52
#2012-12-24|1047.27
#2012-12-25|1047.38
#2012-12-26|1049.02
#2012-12-27|1050.65
#2012-12-28|1057.92
#2012-12-31|1060.77
#2013-01-01|1063.04
#2013-01-02|1096.62
#2013-01-03|1112.74
#2013-01-04|1106.85
#2013-01-07|1108.05
#2013-01-08|1098.91
#2013-01-09|1106.69
#2013-01-10|1108.87
#2013-01-11|1101.18
#2013-01-14|1121.83
#2013-01-15|1119.36
#2013-01-16|1112.93
#2013-01-17|1115.71
#2013-01-18|1129.46
#2013-01-21|1128.63
#2013-01-22|1132.44
#2013-01-23|1131.80
#2013-01-24|1127.15
#2013-01-25|1124.69
#2013-01-28|1127.89
#2013-01-29|1127.76
#2013-01-30|1130.47
#2013-01-31|1133.46
#2013-02-01|1137.08
#2013-02-04|1128.35
#2013-02-05|1116.43
#2013-02-06|1110.31
#2013-02-07|1098.37
#2013-02-08|1100.38
#2013-02-11|1099.25
#2013-02-12|1099.73
#2013-02-13|1100.87
#2013-02-14|1108.32
#2013-02-15|1115.33
#2013-02-18|1112.47
#2013-02-19|1100.52
#2013-02-20|1100.74
#2013-02-21|1079.43
#2013-02-22|1082.05
#2013-02-25|1083.88
#2013-02-26|1059.82
#2013-02-27|1067.79
#2013-02-28|1083.67
#2013-03-01|1075.31
#2013-03-04|1058.00
#2013-03-05|1064.98
#2013-03-06|1081.90
#2013-03-07|1083.38
#2013-03-08|1101.51
#2013-03-11|1096.48
#2013-03-12|1084.63
#2013-03-13|1065.60
#2013-03-14|1069.80
#2013-03-15|1061.73
#2013-03-18|1044.17
#2013-03-19|1034.13
#2013-03-20|1049.49
#2013-03-21|1043.39
#2013-03-22|1034.09
#2013-03-25|1037.37
#2013-03-26|1041.41
#2013-03-27|1045.54
#2013-03-28|1047.15
#2013-03-29|1047.25
#2013-04-01|1045.03
#2013-04-02|1038.41
#2013-04-03|1032.35
#2013-04-04|1025.57
#2013-04-05|1012.59
#2013-04-08|1013.15
#2013-04-09|1027.61
#2013-04-10|1043.90
#2013-04-11|1044.10
#2013-04-12|1036.50
#2013-04-15|1022.10
#2013-04-16|1029.91
#2013-04-17|1016.06
#2013-04-18|1013.23
#2013-04-19|1037.88
#2013-04-22|1035.67
#2013-04-23|1029.75
#2013-04-24|1040.03
#2013-04-25|1050.68
#2013-04-26|1046.15
#2013-04-29|1049.64
#2013-04-30|1065.44
#2013-05-01|1064.31
#2013-05-02|1063.11
#2013-05-03|1064.35
#2013-05-06|1066.87
#2013-05-07|1083.12
#2013-05-08|1095.30
#2013-05-09|1089.81
#2013-05-10|1087.80
#2013-05-13|1071.29
#2013-05-14|1069.15
#2013-05-15|1075.88
#2013-05-16|1074.60
#2013-05-17|1078.44
#2013-05-20|1092.51
#2013-05-21|1086.52
#2013-05-22|1087.88
#2013-05-23|1062.53
#2013-05-24|1061.38
#2013-05-27|1064.95
#2013-05-28|1073.13
#2013-05-29|1049.36
#2013-05-30|1043.23
#2013-05-31|1030.59
#2013-06-03|1023.53
#2013-06-04|1021.03
#2013-06-05|1008.64
#2013-06-06|1005.14
#2013-06-07| 990.07
#2013-06-10| 981.88
#2013-06-11| 960.48
#2013-06-12| 959.87
#2013-06-13| 940.27
#2013-06-14| 944.55
#2013-06-17| 948.13
#2013-06-18| 937.92
#2013-06-19| 923.28
#2013-06-20| 882.25
#2013-06-21| 881.49
#2013-06-24| 858.77
#2013-06-25| 860.81
#2013-06-26| 882.90
#2013-06-27| 891.42
#2013-06-28| 906.18
#2013-07-01| 908.51
#2013-07-02| 882.21
#2013-07-03| 857.56
#2013-07-04| 867.13
#2013-07-05| 871.16
#2013-07-08| 861.17
#2013-07-09| 862.35
#2013-07-10| 868.50
#2013-07-11| 901.09
#2013-07-12| 896.09
#2013-07-15| 905.99
#2013-07-16| 901.36
#2013-07-17| 904.33
#2013-07-18| 905.22
#2013-07-19| 896.35
#2013-07-22| 899.92
#2013-07-23| 921.87
#2013-07-24| 914.79
#2013-07-25| 911.54
#2013-07-26| 908.85
#2013-07-29| 897.99
#2013-07-30| 895.68
#2013-07-31| 893.32
#2013-08-01| 903.01
#2013-08-02| 900.28
#2013-08-05| 895.43
#2013-08-06| 879.25
#2013-08-07| 869.75
#2013-08-08| 881.23
#2013-08-09| 889.68
#2013-08-12| 908.54
#2013-08-13| 923.89
#2013-08-14| 923.50
#2013-08-15| 915.78
#2013-08-16| 907.35
#2013-08-19| 893.62
#2013-08-20| 876.34
#2013-08-21| 870.37
#2013-08-22| 871.04
#2013-08-23| 883.71
#2013-08-26| 883.56
#2013-08-27| 863.08
#2013-08-28| 852.61
#2013-08-29| 863.27
#2013-08-30| 868.54
#2013-09-02| 883.19
#2013-09-03| 880.17
#2013-09-04| 886.02
#2013-09-05| 906.02
#2013-09-06| 914.69
#2013-09-09| 933.75
#2013-09-10| 952.71
#2013-09-11| 949.48
#2013-09-12| 949.18
#2013-09-13| 947.69
#2013-09-16| 961.08
#2013-09-17| 962.44
#2013-09-18| 969.32
#2013-09-19| 993.86
#2013-09-20| 982.39
#2013-09-23| 979.03
#2013-09-24| 971.93
#2013-09-25| 968.38
#2013-09-26| 963.21
#2013-09-27| 960.35
#2013-09-30| 945.24
#2013-10-01| 955.86
#2013-10-02| 956.36
#2013-10-03| 966.06
#2013-10-04| 969.52
#2013-10-07| 965.34
#2013-10-08| 972.31
#2013-10-09| 976.09
#2013-10-10| 981.80
#2013-10-11| 989.78
#2013-10-14| 992.19
#2013-10-15| 993.80
#2013-10-16| 995.58
#2013-10-17| 994.05
#2013-10-18|1003.76
#2013-10-21|1001.62
#2013-10-22|1001.60
#2013-10-23| 984.34
#2013-10-24| 974.48
#2013-10-25| 969.83
#2013-10-28| 974.63
#2013-10-29| 991.75
#2013-10-30|1003.32
#2013-10-31|1001.42
#2013-11-01| 996.27
#2013-11-04|1001.40
#2013-11-05| 985.61
#2013-11-06| 976.53
#2013-11-07| 966.27
#2013-11-08| 948.29
#2013-11-11| 955.99
#2013-11-12| 949.37
#2013-11-13| 938.97
#2013-11-14| 951.98
#2013-11-15| 966.73
#2013-11-18|1004.38
#2013-11-19|1001.03
#2013-11-20| 999.20
#2013-11-21| 982.51
#2013-11-22| 990.32
#2013-11-25| 988.43
#2013-11-26| 984.17
#2013-11-27| 989.20
#2013-11-28| 989.00
#2013-11-29| 995.89
#2013-12-02| 993.42
#2013-12-03| 981.54
#2013-12-04| 972.03
#2013-12-05| 977.78
#2013-12-06| 984.46
#2013-12-09| 991.62
#2013-12-10| 986.20
#2013-12-11| 965.92
#2013-12-12| 957.49
#2013-12-13| 957.66
#2013-12-16| 956.02
#2013-12-17| 953.24
#2013-12-18| 958.24
#2013-12-19| 950.59
#2013-12-20| 942.63
#2013-12-23| 944.67
#2013-12-24| 953.27
#2013-12-25| 953.13
#2013-12-26| 954.03
#2013-12-27| 955.55
#2013-12-30| 952.17
#2013-12-31| 955.49
#2014-01-01| 955.82
#2014-01-02| 942.43
#2014-01-03| 932.11
#2014-01-06| 920.76
#2014-01-07| 916.26
#2014-01-08| 924.02
#2014-01-09| 909.25
#2014-01-10| 915.90
#2014-01-13| 920.25
#2014-01-14| 919.74
#2014-01-15| 923.37
#2014-01-16| 918.06
#2014-01-17| 910.33
#2014-01-20| 903.83
#2014-01-21| 911.26
#2014-01-22| 919.16
#2014-01-23| 899.64
#2014-01-24| 883.46
#2014-01-27| 866.64
#2014-01-28| 866.91
#2014-01-29| 868.73
#2014-01-30| 863.58
#2014-01-31| 865.44
#2014-02-03| 856.97
#2014-02-04| 850.29
#2014-02-05| 849.76
#2014-02-06| 861.07
#2014-02-07| 866.35
#2014-02-10| 859.23
#2014-02-11| 875.67
#2014-02-12| 884.62
#2014-02-13| 872.16
#2014-02-14| 879.89
#2014-02-17| 887.70
#2014-02-18| 882.94
#2014-02-19| 886.77
#2014-02-20| 877.78
#2014-02-21| 879.61
#2014-02-24| 876.67
#2014-02-25| 869.32
#2014-02-26| 868.27
#2014-02-27| 877.58
#2014-02-28| 875.24
#2014-03-03| 855.86
#2014-03-04| 863.24
#2014-03-05| 859.16
#2014-03-06| 872.15
#2014-03-07| 870.81
#2014-03-10| 862.53
#2014-03-11| 859.60
#2014-03-12| 847.70
#2014-03-13| 843.01
#2014-03-14| 835.18
#2014-03-17| 840.96
#2014-03-18| 851.06
#2014-03-19| 854.66
#2014-03-20| 849.11
#2014-03-21| 860.53
#2014-03-24| 880.25
#2014-03-25| 885.75
#2014-03-26| 897.15
#2014-03-27| 909.01
#2014-03-28| 920.16
#2014-03-31| 933.30
#2014-04-01| 933.53
#2014-04-02| 939.93
#2014-04-03| 934.88
#2014-04-04| 937.09
#2014-04-07| 946.91
#2014-04-08| 955.92
#2014-04-09| 959.57
#2014-04-10| 960.75
#2014-04-11| 955.35
#2014-04-14| 951.86
#2014-04-15| 928.62
#2014-04-16| 929.07
#2014-04-17| 938.97
#2014-04-18| 942.33
#2014-04-21| 941.71
#2014-04-22| 936.88
#2014-04-23| 928.87
#2014-04-24| 935.16
#2014-04-25| 924.73
#2014-04-28| 922.41
#2014-04-29| 932.55
#2014-04-30| 926.25
#2014-05-01| 926.68
#2014-05-02| 931.62
#2014-05-05| 931.16
#2014-05-06| 932.89
#2014-05-07| 931.32
#2014-05-08| 932.42
#2014-05-09| 936.25
#2014-05-12| 949.85
#2014-05-13| 953.82
#2014-05-14| 964.90
#2014-05-15| 962.90
#2014-05-16| 969.55
#2014-05-19| 974.80
#2014-05-20| 969.12
#2014-05-21| 969.07
#2014-05-22| 979.96
#2014-05-23| 985.70
#2014-05-26| 982.52
#2014-05-27| 971.78
#2014-05-28| 982.31
#2014-05-29| 980.22
#2014-05-30| 971.61
#2014-06-02| 975.55
#2014-06-03| 984.21
#2014-06-04| 980.09
#2014-06-05| 982.97
#2014-06-06| 997.47
#2014-06-09|1010.58
#2014-06-10|1017.02
#2014-06-11|1019.07
#2014-06-12|1015.15
#2014-06-13|1013.20
#2014-06-16|1008.45
#2014-06-17|1001.46
#2014-06-18|1000.06
#2014-06-19| 998.83
#2014-06-20| 994.38
#2014-06-23| 986.52
#2014-06-24| 996.72
#2014-06-25| 985.19
#2014-06-26| 988.75
#2014-06-27| 987.35
#2014-06-30| 988.96
#2014-07-01| 990.12
#2014-07-02| 996.12
#2014-07-03| 996.02
#2014-07-04|1000.97
#2014-07-07|1000.14
#2014-07-08| 995.44
#2014-07-09| 988.06
#2014-07-10| 994.37
#2014-07-11| 989.65
#2014-07-14| 999.14
#2014-07-15|1002.13
#2014-07-16|1000.05
#2014-07-17| 993.29
#2014-07-18|1003.24
#2014-07-21|1004.90
#2014-07-22|1021.85
#2014-07-23|1029.60
#2014-07-24|1040.40
#2014-07-25|1038.20
#2014-07-28|1041.10
#2014-07-29|1043.78
#2014-07-30|1042.60
#2014-07-31|1034.89
#2014-08-01|1025.28
#2014-08-04|1033.42
#2014-08-05|1026.92
#2014-08-06|1017.80
#2014-08-07|1010.03
#2014-08-08| 999.68
#2014-08-11|1023.72
#2014-08-12|1027.88
#2014-08-13|1030.60
#2014-08-14|1031.16
#2014-08-15|1036.35
#2014-08-18|1041.28
#2014-08-19|1049.70
#2014-08-20|1049.17
#2014-08-21|1048.19
#2014-08-22|1047.19
#2014-08-25|1054.91
#2014-08-26|1055.45
#2014-08-27|1060.48
#2014-08-28|1050.33
#2014-08-29|1056.96
#2014-09-01|1058.83
#2014-09-02|1061.11
#2014-09-03|1083.85
#2014-09-04|1079.88
#2014-09-05|1080.41
#2014-09-08|1074.00
#2014-09-09|1065.80
#2014-09-10|1044.97
#2014-09-11|1042.45
#2014-09-12|1028.37
#2014-09-15|1023.91
#2014-09-16|1024.38
#2014-09-17|1032.80
#2014-09-18|1024.34
#2014-09-19|1018.26
#2014-09-22|1003.71
#2014-09-23| 995.18
#2014-09-24| 999.24
#2014-09-25| 983.75
#2014-09-26| 989.25
#2014-09-29| 961.43
#2014-09-30| 948.22
#2014-10-01| 940.12
#2014-10-02| 942.13
#2014-10-03| 949.67
#2014-10-06| 979.40
#2014-10-07| 981.79
#2014-10-08| 975.26
#2014-10-09| 993.71
#2014-10-10| 967.63
#2014-10-13| 988.39
#2014-10-14| 987.01
#2014-10-15| 975.09
#2014-10-16| 952.36
#2014-10-17| 971.37
#2014-10-20| 968.11
#2014-10-21| 957.48
#2014-10-22| 966.93
#2014-10-23| 951.01
#2014-10-24| 960.08
#2014-10-27| 942.74
#2014-10-28| 974.74
#2014-10-29| 978.01
#2014-10-30| 993.78
#2014-10-31|1009.05
#2014-11-03|1000.53
#2014-11-04|1004.73
#2014-11-05| 996.87
#2014-11-06| 982.49
#2014-11-07| 982.78
#2014-11-10| 985.67
#2014-11-11| 989.58
#2014-11-12| 998.70
#2014-11-13| 992.48
#2014-11-14| 990.10
#2014-11-17| 982.65
#2014-11-18| 983.65
#2014-11-19| 990.97
#2014-11-20| 991.49
#2014-11-21|1018.88
#2014-11-24|1035.06
#2014-11-25|1036.45
#2014-11-26|1051.84
#2014-11-27|1049.54
#2014-11-28|1055.04
#2014-12-01|1026.85
#2014-12-02|1041.17
#2014-12-03|1046.81
#2014-12-04|1056.31
#2014-12-05|1064.93
#2014-12-08|1070.23
#2014-12-09|1041.55
#2014-12-10|1040.07
#2014-12-11|1030.08
#2014-12-12|1013.62
#2014-12-15|1003.91
#2014-12-16| 985.33
#2014-12-17|1007.96
#2014-12-18|1017.16
#2014-12-19|1025.32
#2014-12-22|1047.49
#2014-12-23|1037.14
#2014-12-24|1030.38
#2014-12-25|1030.43
#2014-12-26|1030.11
#2014-12-29|1055.75
#2014-12-30|1055.06
#2014-12-31|1064.36
#2015-01-01|1064.50
#2015-01-02|1076.02
#2015-01-05|1069.94
#2015-01-06|1057.00
#2015-01-07|1066.12
#2015-01-08|1072.40
#2015-01-09|1072.45
#2015-01-12|1064.37
#2015-01-13|1064.73
#2015-01-14|1067.06
#2015-01-15|1083.78
#2015-01-16|1084.84
#2015-01-19|1045.73
#2015-01-20|1067.10
#2015-01-21|1095.24
#2015-01-22|1100.90
#2015-01-23|1107.61
#2015-01-26|1105.69
#2015-01-27|1103.28
#2015-01-28|1096.03
#2015-01-29|1078.64
#2015-01-30|1058.86
#2015-02-02|1053.56
#2015-02-03|1063.84
#2015-02-04|1063.63
#2015-02-05|1068.37
#2015-02-06|1058.60
#2015-02-09|1050.88
#2015-02-10|1047.40
#2015-02-11|1038.03
#2015-02-12|1054.85
#2015-02-13|1072.79
#2015-02-16|1070.56
#2015-02-17|1073.14
#2015-02-18|1077.46
#2015-02-19|1076.14
#2015-02-20|1073.77
#2015-02-23|1073.66
#2015-02-24|1077.58
#2015-02-25|1078.67
#2015-02-26|1085.99
#2015-02-27|1089.05
#2015-03-02|1092.69
#2015-03-03|1079.95
#2015-03-04|1056.10
#2015-03-05|1049.89
#2015-03-06|1041.77
#2015-03-09|1030.13
#2015-03-10|1011.90
#2015-03-11|1014.64
#2015-03-12|1021.92
#2015-03-13|1014.86
#2015-03-16|1024.73
#2015-03-17|1033.14
#2015-03-18|1045.79
#2015-03-19|1044.93
#2015-03-20|1054.89
#2015-03-23|1060.96
#2015-03-24|1052.36
#2015-03-25|1047.89
#2015-03-26|1033.27
#2015-03-27|1026.76
#2015-03-30|1056.08
#2015-03-31|1059.99
#2015-04-01|1083.25
#2015-04-02|1093.89
#2015-04-03|1097.09
#2015-04-06|1103.75
#2015-04-07|1099.88
#2015-04-08|1133.72
#2015-04-09|1155.68
#2015-04-10|1169.33
#2015-04-13|1202.93
#2015-04-14|1186.08
#2015-04-15|1207.28
#2015-04-16|1219.66
#2015-04-17|1196.84
#2015-04-20|1168.80
#2015-04-21|1196.05
#2015-04-22|1211.66
#2015-04-23|1206.05
#2015-04-24|1209.43
#2015-04-27|1212.71
#2015-04-28|1225.15
#2015-04-29|1216.41
#2015-04-30|1209.91
#2015-05-01|1208.52
#2015-05-04|1207.52
#2015-05-05|1190.35
#2015-05-06|1178.24
#2015-05-07|1158.11
#2015-05-08|1186.77
#2015-05-11|1193.81
#2015-05-12|1175.17
#2015-05-13|1174.51
#2015-05-14|1174.09
#2015-05-15|1194.80
#2015-05-18|1185.82
#2015-05-19|1192.08
#2015-05-20|1192.13
#2015-05-21|1187.86
#2015-05-22|1201.99
#2015-05-25|1199.26
#2015-05-26|1210.96
#2015-05-27|1206.05
#2015-05-28|1176.67
#2015-05-29|1168.12
#2015-06-01|1180.23
#2015-06-02|1175.16
#2015-06-03|1164.68
#2015-06-04|1166.67
#2015-06-05|1150.63
#2015-06-08|1161.33
#2015-06-09|1148.81
#2015-06-10|1145.54
#2015-06-11|1142.59
#2015-06-12|1159.37
#2015-06-15|1143.49
#2015-06-16|1130.87
#2015-06-17|1138.27
#2015-06-18|1142.60
#2015-06-19|1135.49
#2015-06-22|1153.06
#2015-06-23|1162.71
#2015-06-24|1165.35
#2015-06-25|1153.51
#2015-06-26|1134.31
#2015-06-29|1103.63
#2015-06-30|1125.80
#2015-07-01|1127.27
#2015-07-02|1122.77
#2015-07-03|1109.49
#2015-07-06|1082.03
#2015-07-07|1057.51
#2015-07-08|1002.89
#2015-07-09|1026.80
#2015-07-10|1059.72
#2015-07-13|1074.71
#2015-07-14|1071.00
#2015-07-15|1061.20
#2015-07-16|1070.48
#2015-07-17|1072.64
#2015-07-20|1065.43
#2015-07-21|1068.91
#2015-07-22|1060.76
#2015-07-23|1053.61
#2015-07-24|1039.73
#2015-07-27|1007.90
#2015-07-28|1003.43
#2015-07-29|1014.97
#2015-07-30|1005.09
#2015-07-31|1007.78
#2015-08-03| 997.45
#2015-08-04| 998.17
#2015-08-05| 998.86
#2015-08-06| 991.90
#2015-08-07| 997.51
#2015-08-10|1003.19
#2015-08-11| 996.27
#2015-08-12| 968.93
#2015-08-13| 965.20
#2015-08-14| 974.59
#2015-08-17| 964.61
#2015-08-18| 953.51
#2015-08-19| 941.40
#2015-08-20| 926.99
#2015-08-21| 907.17
#2015-08-24| 853.14
#2015-08-25| 856.53
#2015-08-26| 848.61
#2015-08-27| 891.71
#2015-08-28| 877.67
#2015-08-31| 869.34
#2015-09-01| 845.24
#2015-09-02| 832.51
#2015-09-03| 840.03
#2015-09-04| 822.55
#2015-09-07| 812.96
#2015-09-08| 841.56
#2015-09-09| 871.41
#2015-09-10| 852.60
#2015-09-11| 854.58
#2015-09-14| 864.23
#2015-09-15| 863.46
#2015-09-16| 883.06
#2015-09-17| 880.72
#2015-09-18| 882.68
#2015-09-21| 873.92
#2015-09-22| 861.55
#2015-09-23| 843.69
#2015-09-24| 835.04
#2015-09-25| 844.65
#2015-09-28| 839.81
#2015-09-29| 828.58
#2015-09-30| 842.51
#2015-10-01| 841.65
#2015-10-02| 860.29
#2015-10-05| 882.59
#2015-10-06| 887.51
#2015-10-07| 920.62
#2015-10-08| 914.56
#2015-10-09| 929.95
#2015-10-12| 934.92
#2015-10-13| 919.17
#2015-10-14| 909.69
#2015-10-15| 923.97
#2015-10-16| 931.80
#2015-10-19| 932.97
#2015-10-20| 930.70
#2015-10-21| 925.48
#2015-10-22| 927.84
#2015-10-23| 941.25
#2015-10-26| 939.11
#2015-10-27| 933.08
#2015-10-28| 921.96
#2015-10-29| 907.96
#2015-10-30| 909.30
#2015-11-02| 899.70
#2015-11-03| 913.42
#2015-11-04| 927.51
#2015-11-05| 929.97
#2015-11-06| 922.09
#2015-11-09| 916.10
#2015-11-10| 904.89
#2015-11-11| 907.05
#2015-11-12| 914.27
#2015-11-13| 898.68
#2015-11-16| 892.58
#2015-11-17| 904.74
#2015-11-18| 903.88
#2015-11-19| 921.44
#2015-11-20| 928.66
#2015-11-23| 924.26
#2015-11-24| 919.13
#2015-11-25| 910.20
#2015-11-26| 911.84
#2015-11-27| 896.38
#2015-11-30| 883.69
#2015-12-01| 896.67
#2015-12-02| 898.94
#2015-12-03| 903.76
#2015-12-04| 890.71
#2015-12-07| 889.04
#2015-12-08| 875.03
#2015-12-09| 877.40
#2015-12-10| 871.73
#2015-12-11| 856.38
#2015-12-14| 853.04
#2015-12-15| 858.34
#2015-12-16| 868.86
#2015-12-17| 883.83
#2015-12-18| 874.51
#2015-12-21| 876.16
#2015-12-22| 876.35
#2015-12-23| 888.65
#2015-12-24| 890.04
#2015-12-25| 890.07
#2015-12-28| 883.70
#2015-12-29| 886.36
#2015-12-30| 872.50
#2015-12-31| 877.98
#2016-01-01| 878.79
#2016-01-04| 844.63
#2016-01-05| 843.31
#2016-01-06| 835.34
#2016-01-07| 809.19
#2016-01-08| 813.21
#2016-01-11| 788.70
#2016-01-12| 782.17
#2016-01-13| 785.46
#2016-01-14| 779.75
#2016-01-15| 756.39
#2016-01-18| 745.80
#2016-01-19| 759.90
#2016-01-20| 733.66
#2016-01-21| 722.11
#2016-01-22| 745.82
#2016-01-25| 749.13
#2016-01-26| 734.56
#2016-01-27| 740.25
#2016-01-28| 743.94
#2016-01-29| 767.16
#2016-02-01| 762.77
#2016-02-02| 744.53
#2016-02-03| 737.83
#2016-02-04| 751.61
#2016-02-05| 757.23
#2016-02-08| 754.85
#2016-02-09| 751.39
#2016-02-10| 748.19
#2016-02-11| 713.98
#2016-02-12| 705.47
#2016-02-15| 730.39
#2016-02-16| 736.10
#2016-02-17| 735.37
#2016-02-18| 745.00
#2016-02-19| 740.05
#2016-02-22| 755.31
#2016-02-23| 747.53
#2016-02-24| 737.95
#2016-02-25| 728.29
#2016-02-26| 737.38
#2016-02-29| 738.01
#2016-03-01| 755.35
#2016-03-02| 784.16
#2016-03-03| 798.25
#2016-03-04| 823.75
#2016-03-07| 825.67
#2016-03-08| 818.69
#2016-03-09| 818.56
#2016-03-10| 824.33
#2016-03-11| 834.32
#2016-03-14| 841.63
#2016-03-15| 821.01
#2016-03-16| 818.42
#2016-03-17| 852.56
#2016-03-18| 862.35
#2016-03-21| 869.61
#2016-03-22| 865.45
#2016-03-23| 853.97
#2016-03-24| 840.64
#2016-03-25| 840.88
#2016-03-28| 845.86
#2016-03-29| 846.21
#2016-03-30| 868.19
#2016-03-31| 864.55
#2016-04-01| 855.81
#2016-04-04| 849.76
#2016-04-05| 834.13
#2016-04-06| 829.53
#2016-04-07| 827.20
#2016-04-08| 844.15
#2016-04-11| 857.75
#2016-04-12| 865.60
#2016-04-13| 888.38
#2016-04-14| 891.18
#2016-04-15| 890.26
#2016-04-18| 880.94
#2016-04-19| 892.01
#2016-04-20| 887.75
#2016-04-21| 892.88
#2016-04-22| 881.31
#2016-04-25| 871.86
#2016-04-26| 881.41
#2016-04-27| 885.29
#2016-04-28| 886.14
#2016-04-29| 879.43
#2016-05-02| 873.25
#2016-05-03| 853.13
#2016-05-04| 854.15
#2016-05-05| 850.00
#2016-05-06| 841.77
#2016-05-09| 842.53
#2016-05-10| 855.28
#2016-05-11| 854.07
#2016-05-12| 853.17
#2016-05-13| 836.72
#2016-05-16| 836.71
#2016-05-17| 839.56
#2016-05-18| 831.05
#2016-05-19| 817.13
#2016-05-20| 822.17
#2016-05-23| 820.99
#2016-05-24| 823.81
#2016-05-25| 840.86
#2016-05-26| 845.33
#2016-05-27| 851.05
#2016-05-30| 853.81
#2016-05-31| 855.43
#2016-06-01| 854.27
#2016-06-02| 863.05
#2016-06-03| 869.89
#2016-06-06| 875.43
#2016-06-07| 890.28
#2016-06-08| 898.58
#2016-06-09| 897.19
#2016-06-10| 874.50
#2016-06-13| 860.22
#2016-06-14| 854.18
#2016-06-15| 859.52
#2016-06-16| 847.23
#2016-06-17| 855.85
#2016-06-20| 868.70
#2016-06-21| 871.32
#2016-06-22| 871.46
#2016-06-23| 882.09
#2016-06-24| 857.79
#2016-06-27| 853.97
#2016-06-28| 862.26
#2016-06-29| 875.44
#2016-06-30| 890.89
#2016-07-01| 891.23
#2016-07-04| 898.31
#2016-07-05| 885.37
#2016-07-06| 876.86
#2016-07-07| 883.98
#2016-07-08| 887.22
#2016-07-11| 903.80
#2016-07-12| 916.29
#2016-07-13| 919.48
#2016-07-14| 936.60
#2016-07-15| 936.67
#2016-07-18| 941.03
#2016-07-19| 935.28
#2016-07-20| 940.08
#2016-07-21| 936.59
#2016-07-22| 937.02
#2016-07-25| 937.67
#2016-07-26| 937.05
#2016-07-27| 940.54
#2016-07-28| 937.93
#2016-07-29| 936.64
#2016-08-01| 942.51
#2016-08-02| 938.46
#2016-08-03| 930.35
#2016-08-04| 938.53
#2016-08-05| 954.55
#2016-08-08| 962.77
#2016-08-09| 966.38
#2016-08-10| 963.25
#2016-08-11| 976.80
#2016-08-12| 984.69
#2016-08-15| 995.95
#2016-08-16| 990.65
#2016-08-17| 988.03
#2016-08-18| 993.52
#2016-08-19| 990.56
#2016-08-22| 987.06
#2016-08-23| 987.29
#2016-08-24| 979.66
#2016-08-25| 979.84
#2016-08-26| 984.17
#2016-08-29| 982.06
#2016-08-30| 992.25
#2016-08-31| 993.66
#2016-09-01| 997.83
#2016-09-02|1009.21
#2016-09-05|1016.10
#2016-09-06|1033.14
#2016-09-07|1037.16
#2016-09-08|1039.54
#2016-09-09|1027.97
#2016-09-12| 997.99
#2016-09-13| 987.55
#2016-09-14| 987.50
#2016-09-15| 993.79
#2016-09-16| 991.48
#2016-09-19|1004.71
#2016-09-20|1007.42
#2016-09-21|1015.45
#2016-09-22|1027.41
#2016-09-23|1017.45
#2016-09-26|1001.78
#2016-09-27|1009.82
#2016-09-28|1012.75
#2016-09-29|1003.41
#2016-09-30| 993.45
#2016-10-03|1009.30
#2016-10-04|1013.83
#2016-10-05|1015.19
#2016-10-06|1018.56
#2016-10-07|1020.61
#2016-10-10|1022.00
#2016-10-11|1009.92
#2016-10-12|1005.18
#2016-10-13| 989.57
#2016-10-14|1000.02
#2016-10-17| 997.75
#2016-10-18|1021.15
#2016-10-19|1016.23
#2016-10-20|1020.59
#2016-10-21|1020.21
#2016-10-24|1030.73
#2016-10-25|1029.61
#2016-10-26|1020.29
#2016-10-27|1018.29
#2016-10-28|1014.22
#2016-10-31|1023.17
#2016-11-01|1017.50
#2016-11-02|1003.61
#2016-11-03| 996.91
#2016-11-04| 994.68
#2016-11-07|1012.35
#2016-11-08|1020.36
#2016-11-09| 995.81
#2016-11-10| 987.17
#2016-11-11| 961.19
#2016-11-14| 958.51
#2016-11-15| 954.77
#2016-11-16| 959.85
#2016-11-17| 954.94
#2016-11-18| 958.53
#2016-11-21| 962.95
#2016-11-22| 977.47
#2016-11-23| 972.53
#2016-11-24| 970.11
#2016-11-25| 979.46
#2016-11-28| 984.18
#2016-11-29| 976.81
#2016-11-30| 987.16
#2016-12-01| 971.78
#2016-12-02| 965.61
#2016-12-05| 963.49
#2016-12-06| 971.22
#2016-12-07| 975.51
#2016-12-08| 986.90
#2016-12-09| 988.89
#2016-12-12| 973.51
#2016-12-13| 975.22
#2016-12-14| 967.11
#2016-12-15| 950.48
#2016-12-16| 949.35
#2016-12-19| 940.23
#2016-12-20| 937.01
#2016-12-21| 942.34
#2016-12-22| 932.23
#2016-12-23| 941.15
#2016-12-26| 940.97
#2016-12-27| 942.49
#2016-12-28| 955.95
#2016-12-29| 964.88
#2016-12-30| 972.66
#2017-01-02| 968.90
#2017-01-03| 980.24
#2017-01-04| 980.53
#2017-01-05| 989.10
#2017-01-06| 989.66
#2017-01-09| 989.43
#2017-01-10| 995.56
#2017-01-11|1000.67
#2017-01-12|1011.34
#2017-01-13|1007.82
#2017-01-16|1003.85
#2017-01-17|1010.65
#2017-01-18|1012.87
#2017-01-19|1010.61
#2017-01-20|1005.42
#2017-01-23|1016.12
#2017-01-24|1017.89
#2017-01-25|1023.79
#2017-01-26|1034.29
#2017-01-27|1039.25
#2017-01-30|1034.85
#2017-01-31|1033.73
#2017-02-01|1041.68
#2017-02-02|1040.13
#2017-02-03|1045.57
#2017-02-06|1053.28
#2017-02-07|1053.87
#2017-02-08|1066.59
#2017-02-09|1074.62
#2017-02-10|1080.46
#2017-02-13|1089.34
#2017-02-14|1086.36
#2017-02-15|1111.32
#2017-02-16|1114.99
#2017-02-17|1106.89
#2017-02-20|1113.75
#2017-02-21|1117.19
#2017-02-22|1127.32
#2017-02-23|1124.99
#2017-02-24|1113.03
#2017-02-27|1104.04
#2017-02-28|1102.46
#2017-03-01|1103.40
#2017-03-02|1096.15
#2017-03-03|1091.29
#2017-03-06|1095.15
#2017-03-07|1095.73
#2017-03-08|1092.38
#2017-03-09|1077.92
#2017-03-10|1081.72
#2017-03-13|1099.93
#2017-03-14|1108.33
#2017-03-15|1112.59
#2017-03-16|1130.41
#2017-03-17|1124.00
#2017-03-20|1129.27
#2017-03-21|1127.25
#2017-03-22|1113.68
#2017-03-23|1114.68
#2017-03-24|1119.63
#2017-03-27|1112.29
#2017-03-28|1115.58
#2017-03-29|1122.30
#2017-03-30|1118.51
#2017-03-31|1106.31
#2017-04-03|1117.52
#2017-04-04|1118.63
#2017-04-05|1117.91
#2017-04-06|1109.13
#2017-04-07|1108.98
#2017-04-10|1105.93
#2017-04-11|1104.92
#2017-04-12|1104.95
#2017-04-13|1104.14
#2017-04-14|1104.04
#2017-04-17|1114.02
#2017-04-18|1105.93
#2017-04-19|1097.07
#2017-04-20|1100.28
#2017-04-21|1100.71
#2017-04-24|1113.68
#2017-04-25|1128.37
#2017-04-26|1132.51
#2017-04-27|1131.12
#2017-04-28|1128.36
#2017-05-01|1130.03
#2017-05-02|1136.84
#2017-05-03|1133.64
#2017-05-04|1124.12
#2017-05-05|1117.46
#2017-05-08|1120.12
#2017-05-09|1126.89
#2017-05-10|1140.43
#2017-05-11|1145.05
#2017-05-12|1150.16
#2017-05-15|1164.45
#2017-05-16|1165.22
#2017-05-17|1155.99
#2017-05-18|1098.15
#2017-05-19|1107.96
#2017-05-22|1106.68
#2017-05-23|1109.15
#2017-05-24|1112.62
#2017-05-25|1127.06
#2017-05-26|1139.07
#2017-05-29|1141.89
#2017-05-30|1144.55
#2017-05-31|1143.07
#2017-06-01|1143.42
#2017-06-02|1149.17
#2017-06-05|1145.60
#2017-06-06|1148.86
#2017-06-07|1153.29
#2017-06-08|1152.80
#2017-06-09|1148.48
#2017-06-12|1134.12
#2017-06-13|1137.41
#2017-06-14|1141.48
#2017-06-15|1131.10
#2017-06-16|1133.87
#2017-06-19|1145.99
#2017-06-20|1135.81
#2017-06-21|1131.92
#2017-06-22|1129.06
#2017-06-23|1127.51
#2017-06-26|1142.40
#2017-06-27|1133.55
#2017-06-28|1130.11
#2017-06-29|1138.14
#2017-06-30|1135.07
#2017-07-03|1141.73
#2017-07-04|1135.20
#2017-07-05|1139.91
#2017-07-06|1136.35
#2017-07-07|1131.39
#2017-07-10|1139.03
#2017-07-11|1156.26
#2017-07-12|1170.68
#2017-07-13|1184.67
#2017-07-14|1190.78
#2017-07-17|1197.11
#2017-07-18|1195.85
#2017-07-19|1200.56
#2017-07-20|1205.27
#2017-07-21|1202.57
#2017-07-24|1205.41
#2017-07-25|1204.88
#2017-07-26|1211.09
#2017-07-27|1224.62
#2017-07-28|1219.90
#2017-07-31|1230.92
#2017-08-01|1245.31
#2017-08-02|1249.12
#2017-08-03|1240.02
#2017-08-04|1241.91
#2017-08-07|1246.96
#2017-08-08|1247.76
#2017-08-09|1235.32
#2017-08-10|1213.40
#2017-08-11|1198.28
#2017-08-14|1213.01
#2017-08-15|1214.09
#2017-08-16|1227.16
#2017-08-17|1221.21
#2017-08-18|1214.99
#2017-08-21|1218.88
#2017-08-22|1235.93
#2017-08-23|1243.59
#2017-08-24|1254.66
#2017-08-25|1268.09
#2017-08-28|1271.60
#2017-08-29|1265.35
#2017-08-30|1273.52
#2017-08-31|1268.79
#2017-09-01|1272.31
#2017-09-04|1262.89
#2017-09-05|1269.90
#2017-09-06|1272.84
#2017-09-07|1279.26
#2017-09-08|1281.22
#2017-09-11|1297.61
#2017-09-12|1295.83
#2017-09-13|1289.97
#2017-09-14|1287.07
#2017-09-15|1294.00
#2017-09-18|1308.78
#2017-09-19|1305.68
#2017-09-20|1306.07
#2017-09-21|1300.82
#2017-09-22|1287.24
#2017-09-25|1254.51
#2017-09-26|1251.74
#2017-09-27|1247.86
#2017-09-28|1239.49
#2017-09-29|1250.68
#2017-10-02|1251.25
#2017-10-03|1288.90
#2017-10-04|1299.64
#2017-10-05|1299.93
#2017-10-06|1299.43
#2017-10-09|1291.57
#2017-10-10|1303.39
#2017-10-11|1295.43
#2017-10-12|1305.44
#2017-10-13|1309.51
#2017-10-16|1314.48
#2017-10-17|1307.65
#2017-10-18|1309.72
#2017-10-19|1287.83
#2017-10-20|1298.10
#2017-10-23|1290.42
#2017-10-24|1288.04
#2017-10-25|1299.21
#2017-10-26|1291.53
#2017-10-27|1299.08
#2017-10-30|1292.40
#2017-10-31|1285.09
#2017-11-01|1297.61
#2017-11-02|1292.96
#2017-11-03|1294.22
#2017-11-06|1287.90
#2017-11-07|1282.28
#2017-11-08|1288.08
#2017-11-09|1290.26
#2017-11-10|1288.73
#2017-11-13|1280.74
#2017-11-14|1268.46
#2017-11-15|1257.21
#2017-11-16|1278.26
#2017-11-17|1293.43
#2017-11-20|1290.45
#2017-11-21|1316.81
#2017-11-22|1321.14
#2017-11-23|1307.29
#2017-11-24|1317.71
#2017-11-27|1312.19
#2017-11-28|1309.76
#2017-11-29|1303.59
#2017-11-30|1278.79
#2017-12-01|1276.82
#2017-12-04|1284.86
#2017-12-05|1282.34
#2017-12-06|1261.77
#2017-12-07|1258.19
#2017-12-08|1274.45
#2017-12-11|1285.03
#2017-12-12|1276.08
#2017-12-13|1283.26
#2017-12-14|1284.26
#2017-12-15|1279.66
#2017-12-18|1286.63
#2017-12-19|1291.09
#2017-12-20|1287.21
#2017-12-21|1299.28
#2017-12-22|1303.03
#2017-12-25|1303.03
#2017-12-26|1303.36
#2017-12-27|1301.97
#2017-12-28|1310.27
#2017-12-29|1312.44
#2018-01-01|1309.30
#2018-01-02|1343.74
#2018-01-03|1345.51
#2018-01-04|1359.92
#2018-01-05|1367.74
#2018-01-08|1375.12
#2018-01-09|1370.40
#2018-01-10|1372.66
#2018-01-11|1379.30
#2018-01-12|1389.84
#2018-01-15|1398.69
#2018-01-16|1411.01
#2018-01-17|1426.17
#2018-01-18|1441.92
#2018-01-19|1458.82
#2018-01-22|1468.62
#2018-01-23|1490.17
#2018-01-24|1511.25
#2018-01-25|1497.80
#2018-01-26|1531.89
#2018-01-29|1519.37
#2018-01-30|1498.87
#2018-01-31|1514.07
#2018-02-01|1506.21
#2018-02-02|1481.94
#2018-02-05|1462.57
#2018-02-06|1412.15
#2018-02-07|1389.00
#2018-02-08|1387.15
#2018-02-09|1346.80
#2018-02-12|1350.61
#2018-02-13|1359.52
#2018-02-14|1391.70
#2018-02-15|1418.59
#2018-02-16|1413.74
#2018-02-19|1409.39
#2018-02-20|1397.00
#2018-02-21|1418.61
#2018-02-22|1407.21
#2018-02-23|1428.45
#2018-02-26|1437.41
#2018-02-27|1413.99
#2018-02-28|1388.07
#2018-03-01|1389.92
#2018-03-02|1376.82
#2018-03-05|1366.12
#2018-03-06|1383.42
#2018-03-07|1370.16
#2018-03-08|1377.44
#2018-03-09|1388.74
#2018-03-12|1411.80
#2018-03-13|1417.07
#2018-03-14|1409.96
#2018-03-15|1410.75
#2018-03-16|1404.77
#2018-03-19|1395.14
#2018-03-20|1390.88
#2018-03-21|1390.06
#2018-03-22|1381.63
#2018-03-23|1355.07
#2018-03-26|1369.28
#2018-03-27|1374.74
#2018-03-28|1354.90
#2018-03-29|1362.94
#2018-03-30|1362.94
#2018-04-02|1362.94
#2018-04-03|1369.01
#2018-04-04|1341.22
#2018-04-05|1354.21
#2018-04-06|1356.41
#2018-04-09|1357.16
#2018-04-10|1375.83
#2018-04-11|1378.63
#2018-04-12|1377.92
#2018-04-13|1370.34
#2018-04-16|1348.85
#2018-04-17|1345.00
#2018-04-18|1356.41
#2018-04-19|1365.90
#2018-04-20|1346.55
#2018-04-23|1338.58
#2018-04-24|1353.81
#2018-04-25|1337.53
#2018-04-26|1334.92
#2018-04-27|1344.86
#2018-04-30|1361.19
#2018-05-01|1359.62
#2018-05-02|1342.89
#2018-05-03|1325.43
#2018-05-04|1316.94
#2018-05-07|1317.92
#2018-05-08|1327.06
#2018-05-09|1329.12
#2018-05-10|1337.09
#2018-05-11|1341.34
#2018-05-14|1346.25
#2018-05-15|1331.51
#2018-05-16|1333.60
#2018-05-17|1312.13
#2018-05-18|1305.51
#2018-05-21|1301.20
#2018-05-22|1311.19
#2018-05-23|1288.74
#2018-05-24|1295.81
#2018-05-25|1297.19
#2018-05-28|1293.33
#2018-05-29|1275.29
#2018-05-30|1266.22
#2018-05-31|1284.10
#2018-06-01|1288.15
#2018-06-04|1302.64
#2018-06-05|1296.19
#2018-06-06|1292.74
#2018-06-07|1291.58
#2018-06-08|1280.47
#2018-06-11|1282.65
#2018-06-12|1283.86
#2018-06-13|1271.59
#2018-06-14|1258.48
#2018-06-15|1247.23
#2018-06-18|1243.71
#2018-06-19|1228.30
#2018-06-20|1235.23
#2018-06-21|1217.55
#2018-06-22|1226.86
#2018-06-25|1209.96
#2018-06-26|1203.19
#2018-06-27|1172.06
#2018-06-28|1168.36
#2018-06-29|1189.98
#2018-07-02|1182.69
#2018-07-03|1176.00
#2018-07-04|1170.95
#2018-07-05|1163.34
#2018-07-06|1164.74
#2018-07-09|1178.66
#2018-07-10|1186.77
#2018-07-11|1174.22
#2018-07-12|1192.02
#2018-07-13|1193.12
#2018-07-16|1186.86
#2018-07-17|1191.11
#2018-07-18|1187.17
#2018-07-19|1178.18
#2018-07-20|1202.61
#2018-07-23|1206.59
#2018-07-24|1229.80
#2018-07-25|1245.26
#2018-07-26|1240.50
#2018-07-27|1246.16
#2018-07-30|1246.80
#2018-07-31|1235.07
#2018-08-01|1228.73
#2018-08-02|1209.84
#2018-08-03|1224.01
#2018-08-06|1222.62
#2018-08-07|1232.93
#2018-08-08|1227.33
#2018-08-09|1234.18
#2018-08-10|1218.73
#2018-08-13|1196.46
#2018-08-14|1200.41
#2018-08-15|1182.82
#2018-08-16|1178.15
#2018-08-17|1173.88
#2018-08-20|1185.29
#2018-08-21|1187.10
#2018-08-22|1192.08
#2018-08-23|1180.94
#2018-08-24|1177.87
#2018-08-27|1203.91
#2018-08-28|1199.68
#2018-08-29|1200.24
#2018-08-30|1180.62
#2018-08-31|1179.02
#2018-09-03|1169.38
#2018-09-04|1162.82
#2018-09-05|1146.89
#2018-09-06|1144.62
#2018-09-07|1148.51
#2018-09-10|1129.19
#2018-09-11|1106.19
#2018-09-12|1105.02
#2018-09-13|1119.19
#2018-09-14|1134.08
#2018-09-17|1124.70
#2018-09-18|1126.95
#2018-09-19|1136.37
#2018-09-20|1139.90
#2018-09-21|1160.34
#2018-09-24|1128.26
#2018-09-25|1129.23
#2018-09-26|1141.08
#2018-09-27|1139.02
#2018-09-28|1135.34
#2018-10-01|1132.48
#2018-10-02|1131.65
#2018-10-03|1142.78
#2018-10-04|1123.14
#2018-10-05|1112.11
#2018-10-08|1120.96
#2018-10-09|1122.35
#2018-10-10|1124.89
#2018-10-11|1093.66
#2018-10-12|1114.60
#2018-10-15|1108.59
#2018-10-16|1125.31
#2018-10-17|1118.44
#2018-10-18|1109.64
#2018-10-19|1114.35
#2018-10-22|1137.47
#2018-10-23|1122.24
#2018-10-24|1122.72
#2018-10-25|1126.17
#2018-10-26|1123.02
#2018-10-29|1122.08
#2018-10-30|1126.03
#2018-10-31|1134.48
#2018-11-01|1155.67
#2018-11-02|1190.37
#2018-11-05|1178.47
#2018-11-06|1175.07
#2018-11-07|1173.55
#2018-11-08|1171.41
#2018-11-09|1162.22
#2018-11-12|1157.94
#2018-11-13|1160.11
#2018-11-14|1164.99
#2018-11-15|1176.99
#2018-11-16|1193.93
#2018-11-19|1198.20
#2018-11-20|1185.94
#2018-11-21|1187.99
#2018-11-22|1181.92
#2018-11-23|1178.17
#2018-11-26|1180.75
#2018-11-27|1181.41
#2018-11-28|1204.35
#2018-11-29|1215.58
#2018-11-30|1214.50
#2018-12-03|1228.19
#2018-12-04|1224.20
#2018-12-05|1213.90
#2018-12-06|1191.95
#2018-12-07|1192.16
#2018-12-10|1162.72
#2018-12-11|1162.90
#2018-12-12|1187.28
#2018-12-13|1202.30
#2018-12-14|1190.52
#2018-12-17|1187.15
#2018-12-18|1188.97
#2018-12-19|1194.02
#2018-12-20|1191.28
#2018-12-21|1179.82
#2018-12-24|1171.69
#2018-12-25|1171.62
#2018-12-26|1169.65
#2018-12-27|1169.54
#2018-12-28|1186.94
#2018-12-31|1196.87
#2019-01-01|1200.33
#2019-01-02|1194.65
#2019-01-03|1199.29
#2019-01-04|1214.26
#2019-01-07|1220.14
#2019-01-08|1215.66
#2019-01-09|1234.44
#2019-01-10|1235.24
#2019-01-11|1235.52
#2019-01-14|1227.42
#2019-01-15|1238.39
#2019-01-16|1240.83
#2019-01-17|1238.24
#2019-01-18|1249.56
#2019-01-21|1249.69
#2019-01-22|1240.68
#2019-01-23|1242.20
#2019-01-24|1252.17
#2019-01-25|1260.38
#2019-01-28|1257.75
#2019-01-29|1257.19
#2019-01-30|1263.28
#2019-01-31|1290.35
#2019-02-01|1290.91
#2019-02-04|1293.95
#2019-02-05|1290.61
#2019-02-06|1277.99
#2019-02-07|1277.04
#2019-02-08|1277.95
#2019-02-11|1272.82
#2019-02-12|1278.76
#2019-02-13|1280.88
#2019-02-14|1286.00
#2019-02-15|1268.34
#2019-02-18|1271.13
#2019-02-19|1278.23
#2019-02-20|1285.99
#2019-02-21|1290.41
#2019-02-22|1296.72
#2019-02-25|1317.10
#2019-02-26|1304.43
#2019-02-27|1294.77
#2019-02-28|1282.49
#2019-03-01|1291.41
#2019-03-04|1299.87
#2019-03-05|1307.54
#2019-03-06|1307.75
#2019-03-07|1296.81
#2019-03-08|1279.26
#2019-03-11|1299.76
#2019-03-12|1320.49
#2019-03-13|1327.69
#2019-03-14|1323.46
#2019-03-15|1337.13
#2019-03-18|1356.97
#2019-03-19|1355.83
#2019-03-20|1346.65
#2019-03-21|1335.72
#2019-03-22|1317.07
#2019-03-25|1302.12
#2019-03-26|1309.70
#2019-03-27|1299.60
#2019-03-28|1311.14
#2019-03-29|1328.02
#2019-04-01|1346.65
#2019-04-02|1346.81
#2019-04-03|1353.82
#2019-04-04|1352.63
#2019-04-05|1360.27
#2019-04-08|1359.96
#2019-04-09|1364.24
#2019-04-10|1357.62
#2019-04-11|1343.68
#2019-04-12|1343.19
#2019-04-15|1342.59
#2019-04-16|1359.27
#2019-04-17|1352.31
#2019-04-18|1347.03
#2019-04-19|1347.04
#2019-04-22|1339.82
#2019-04-23|1334.62
#2019-04-24|1334.75
#2019-04-25|1323.67
#2019-04-26|1332.52
#2019-04-29|1337.57
#2019-04-30|1331.50
#2019-05-01|1333.66
#2019-05-02|1335.47
#2019-05-03|1342.14
#2019-05-06|1305.50
#2019-05-07|1297.08
#2019-05-08|1287.30
#2019-05-09|1260.22
#2019-05-10|1268.31
#2019-05-13|1253.95
#2019-05-14|1246.47
#2019-05-15|1244.77
#2019-05-16|1246.77
#2019-05-17|1241.37
#2019-05-20|1262.03
#2019-05-21|1271.56
#2019-05-22|1275.09
#2019-05-23|1256.12
#2019-05-24|1267.52
#2019-05-27|1276.89
#2019-05-28|1283.59
#2019-05-29|1284.97
#2019-05-30|1299.33
#2019-05-31|1302.12
#2019-06-03|1307.42
#2019-06-04|1304.31
#2019-06-05|1300.12
#2019-06-06|1294.81
#2019-06-07|1300.77
#2019-06-10|1306.98
#2019-06-11|1320.78
#2019-06-12|1310.74
#2019-06-13|1309.96
#2019-06-14|1295.80
#2019-06-17|1288.52
#2019-06-18|1303.41
#2019-06-19|1319.58
#2019-06-20|1341.88
#2019-06-21|1343.62
#2019-06-24|1347.88
#2019-06-25|1332.25
#2019-06-26|1341.06
#2019-06-27|1349.82
#2019-06-28|1351.49
#2019-07-01|1358.54
#2019-07-02|1358.67
#2019-07-03|1362.16
#2019-07-04|1374.65
#2019-07-05|1372.18
#2019-07-08|1349.22
#2019-07-09|1344.31
#2019-07-10|1347.90
#2019-07-11|1354.89
#2019-07-12|1350.46
#2019-07-15|1350.39
#2019-07-16|1353.10
#2019-07-17|1354.18
#2019-07-18|1356.26
#2019-07-19|1350.33
#2019-07-22|1333.80
#2019-07-23|1327.24
#2019-07-24|1330.14
#2019-07-25|1323.69
#2019-07-26|1325.35
#2019-07-29|1317.36
#2019-07-30|1308.03
#2019-07-31|1295.89
#2019-08-01|1278.71
#2019-08-02|1256.02
#2019-08-05|1219.05
#2019-08-06|1221.10
#2019-08-07|1223.72
#2019-08-08|1238.48
#2019-08-09|1237.54
#2019-08-12|1227.20
#2019-08-13|1209.08
#2019-08-14|1203.61
#2019-08-15|1206.95
#2019-08-16|1215.27
#2019-08-19|1221.00
#2019-08-20|1211.98
#2019-08-21|1217.92
#2019-08-22|1199.07
#2019-08-23|1197.93
#2019-08-26|1193.42
#2019-08-27|1199.19
#2019-08-28|1197.43
#2019-08-29|1192.42
#2019-08-30|1204.92
#2019-09-02|1200.05
#2019-09-03|1178.19
#2019-09-04|1205.81
#2019-09-05|1218.96
#2019-09-06|1234.74
#2019-09-09|1235.17
#2019-09-10|1230.28
#2019-09-11|1248.32
#2019-09-12|1255.60
#2019-09-13|1266.19
#2019-09-16|1248.89
#2019-09-17|1231.49
#2019-09-18|1234.48
#2019-09-19|1219.13
#2019-09-20|1245.91
#2019-09-23|1260.23
#2019-09-24|1249.53
#2019-09-25|1238.51
#2019-09-26|1253.12
#2019-09-27|1249.65
#2019-09-30|1238.08
#2019-10-01|1230.76
#2019-10-02|1223.41
#2019-10-03|1228.42
#2019-10-04|1222.54
#2019-10-07|1215.14
#2019-10-08|1215.78
#2019-10-09|1231.84
#2019-10-10|1228.47
#2019-10-11|1248.55
#2019-10-14|1255.52
#2019-10-15|1255.40
#2019-10-16|1264.24
#2019-10-17|1274.92
#2019-10-18|1272.73
#2019-10-21|1278.38
#2019-10-22|1291.79
#2019-10-23|1293.86
#2019-10-24|1300.94
#2019-10-25|1297.17
#2019-10-28|1309.10
#2019-10-29|1310.04
#2019-10-30|1304.03
#2019-10-31|1301.07
#2019-11-01|1316.33
#2019-11-04|1331.05
#2019-11-05|1338.25
#2019-11-06|1335.55
#2019-11-07|1340.69
#2019-11-08|1326.09
#2019-11-11|1312.13
#2019-11-12|1310.68
#2019-11-13|1287.54
#2019-11-14|1289.86
#2019-11-15|1292.06
#2019-11-18|1297.84
#2019-11-19|1304.88
#2019-11-20|1301.63
#2019-11-21|1294.96
#2019-11-22|1300.62
#2019-11-25|1308.04
#2019-11-26|1300.94
#2019-11-27|1308.10
#2019-11-28|1305.99
#2019-11-29|1291.23
#2019-12-02|1297.49
#2019-12-03|1298.75
#2019-12-04|1301.57
#2019-12-05|1303.67
#2019-12-06|1304.53
#2019-12-09|1312.43
#2019-12-10|1310.85
#2019-12-11|1323.06
#2019-12-12|1333.54
#2019-12-13|1353.63
#2019-12-16|1350.01
#2019-12-17|1368.44
#2019-12-18|1379.42
#2019-12-19|1376.73
#2019-12-20|1376.63
#2019-12-23|1380.07
#2019-12-24|1374.81
#2019-12-25|1374.79
#2019-12-26|1377.70
#2019-12-27|1390.59
#2019-12-30|1396.00
#2019-12-31|1390.33
#2020-01-01|1390.56
#2020-01-02|1415.27
#2020-01-03|1402.05
#2020-01-06|1376.21
#2020-01-07|1375.09
#2020-01-08|1365.12
#2020-01-09|1385.39
#2020-01-10|1383.10
#2020-01-13|1389.80
#2020-01-14|1387.85
#2020-01-15|1376.58
#2020-01-16|1380.07
#2020-01-17|1387.32
#2020-01-20|1369.86
#2020-01-21|1335.14
#2020-01-22|1345.52
#2020-01-23|1341.21
#2020-01-24|1340.50
#2020-01-27|1324.51
#2020-01-28|1329.77
#2020-01-29|1304.23
#2020-01-30|1282.79
#2020-01-31|1275.77
#2020-02-03|1266.69
#2020-02-04|1289.33
#2020-02-05|1300.39
#2020-02-06|1316.59
#2020-02-07|1307.70
#2020-02-10|1305.69
#2020-02-11|1324.60
#2020-02-12|1328.72
#2020-02-13|1320.40
#2020-02-14|1318.81
#2020-02-17|1320.02
#2020-02-18|1305.78
#2020-02-19|1319.64
#2020-02-20|1314.18
#2020-02-21|1303.92
#2020-02-24|1280.08
#2020-02-25|1280.86
#2020-02-26|1261.91
#2020-02-27|1261.24
#2020-02-28|1232.44
#2020-03-02|1242.48
#2020-03-03|1240.45
#2020-03-04|1233.29
#2020-03-05|1229.65
#2020-03-06|1196.92
#2020-03-09|1127.75
#2020-03-10|1149.58
#2020-03-11|1137.12
#2020-03-12|1055.58
#2020-03-13|1092.67
#2020-03-16|1009.35
#2020-03-17| 999.77
#2020-03-18| 937.88
#2020-03-19| 910.40
#2020-03-20| 944.75
#2020-03-23| 861.91
#2020-03-24| 909.18
#2020-03-25| 958.20
#2020-03-26| 976.61
#2020-03-27| 969.73
#2020-03-30| 945.60
#2020-03-31| 955.71
#2020-04-01| 927.05
#2020-04-02| 932.36
#2020-04-03| 911.23
#2020-04-06| 930.99
#2020-04-07| 966.36
#2020-04-08| 961.64
#2020-04-09| 985.83
#2020-04-10| 985.78
#2020-04-13| 975.94
#2020-04-14| 981.96
#2020-04-15| 959.95
#2020-04-16| 954.46
#2020-04-17| 981.73
#2020-04-20| 977.54
#2020-04-21| 953.08
#2020-04-22| 955.89
#2020-04-23| 959.21
#2020-04-24| 928.68
#2020-04-27| 953.19
#2020-04-28| 981.96
#2020-04-29|1006.75
#2020-04-30|1009.05
#2020-05-01|1007.06
#2020-05-04| 947.89
#2020-05-05| 948.04
#2020-05-06| 953.19
#2020-05-07| 938.18
#2020-05-08| 950.23
#2020-05-11| 947.94
#2020-05-12| 936.83
#2020-05-13| 942.01
#2020-05-14| 928.62
#2020-05-15| 925.22
#2020-05-18| 919.55
#2020-05-19| 925.76
#2020-05-20| 933.80
#2020-05-21| 941.00
#2020-05-22| 907.78
#2020-05-25| 922.96
#2020-05-26| 928.68
#2020-05-27| 944.78
#2020-05-28| 950.04
#2020-05-29| 949.16
#2020-06-01| 981.22
#2020-06-02|1007.67
#2020-06-03|1032.13
#2020-06-04|1024.98
#2020-06-05|1045.60
#2020-06-08|1055.06
#2020-06-09|1054.87
#2020-06-10|1051.92
#2020-06-11|1029.20
#2020-06-12|1019.61
#2020-06-15| 992.83
#2020-06-16|1011.73
#2020-06-17|1013.72
#2020-06-18|1022.98
#2020-06-19|1035.62
#2020-06-22|1034.41
#2020-06-23|1047.41
#2020-06-24|1026.42
#2020-06-25|1027.72
#2020-06-26|1015.69
#2020-06-29|1015.60
#2020-06-30|1007.69
#2020-07-01|1023.50
#2020-07-02|1047.48
#2020-07-03|1059.53
#2020-07-06|1110.80
#2020-07-07|1100.10
#2020-07-08|1108.75
#2020-07-09|1110.14
#2020-07-10|1089.21
#2020-07-13|1081.12
#2020-07-14|1062.05
#2020-07-15|1063.17
#2020-07-16|1052.48
#2020-07-17|1063.19
#2020-07-20|1083.03
#2020-07-21|1094.69
#2020-07-22|1085.98
#2020-07-23|1081.03
#2020-07-24|1061.45
#2020-07-27|1059.70
#2020-07-28|1061.58
#2020-07-29|1069.78
#2020-07-30|1053.25
#2020-07-31|1043.32
#2020-08-03|1031.18
#2020-08-04|1044.19
#2020-08-05|1044.23
#2020-08-06|1047.43
#2020-08-07|1037.65
#2020-08-10|1043.10
#2020-08-11|1051.75
#2020-08-12|1051.23
#2020-08-13|1048.21
#2020-08-14|1045.37
#2020-08-17|1049.59
#2020-08-18|1059.67
#2020-08-19|1054.95
#2020-08-20|1036.84
#2020-08-21|1044.32
#2020-08-24|1055.57
#2020-08-25|1054.19
#2020-08-26|1051.39
#2020-08-27|1052.10
#2020-08-28|1069.19
#2020-08-31|1040.49
#2020-09-01|1052.35
#2020-09-02|1047.11
#2020-09-03|1044.20
#2020-09-04|1040.21
#2020-09-07|1034.20
#2020-09-08|1035.80
#2020-09-09|1028.64
#2020-09-10|1021.62
#2020-09-11|1018.74
#2020-09-14|1018.30
#2020-09-15|1024.93
#2020-09-16|1027.73
#2020-09-17|1017.32
#2020-09-18|1015.47
#2020-09-21| 992.40
#2020-09-22| 987.51
#2020-09-23| 974.57
#2020-09-24| 958.22
#2020-09-25| 963.71
#2020-09-28| 974.32
#2020-09-29| 961.68
#2020-09-30| 968.46
#2020-10-01| 983.80
#2020-10-02| 983.18
#2020-10-05| 988.14
#2020-10-06|1002.26
#2020-10-07| 998.35
#2020-10-08|1012.70
#2020-10-09|1023.08
#2020-10-12|1037.26
#2020-10-13|1030.99
#2020-10-14|1040.49
#2020-10-15|1023.41
#2020-10-16|1041.16
#2020-10-19|1061.30
#2020-10-20|1066.47
#2020-10-21|1075.52
#2020-10-22|1085.94
#2020-10-23|1089.79
#2020-10-26|1086.15
#2020-10-27|1073.40
#2020-10-28|1043.14
#2020-10-29|1035.05
#2020-10-30|1017.08
#2020-11-02|1042.12
#2020-11-03|1065.25
#2020-11-04|1067.86
#2020-11-05|1095.18
#2020-11-06|1109.87
#2020-11-09|1141.58
#2020-11-10|1173.34
#2020-11-11|1187.20
#2020-11-12|1168.62
#2020-11-13|1158.57
#2020-11-16|1170.48
#2020-11-17|1192.68
#2020-11-18|1206.42
#2020-11-19|1189.88
#2020-11-20|1186.74
#2020-11-23|1187.29
#2020-11-24|1196.69
#2020-11-25|1196.50
#2020-11-26|1210.63
#2020-11-27|1223.37
#2020-11-30|1209.52
#2020-12-01|1243.43
#2020-12-02|1241.18
#2020-12-03|1237.81
#2020-12-04|1246.45
#2020-12-07|1245.46
#2020-12-08|1237.60
#2020-12-09|1241.59
#2020-12-10|1243.20
#2020-12-11|1243.69
#2020-12-14|1242.05
#2020-12-15|1246.41
#2020-12-16|1257.39
#2020-12-17|1266.54
#2020-12-18|1255.17
#2020-12-21|1225.51
#2020-12-22|1225.22
#2020-12-23|1225.14
#2020-12-24|1241.29
#2020-12-25|1241.23
#2020-12-28|1255.46
#2020-12-29|1270.53
#2020-12-30|1273.20
#2020-12-31|1278.41
#2021-01-01|1277.86
#2021-01-04|1266.67
#2021-01-05|1265.24
#2021-01-06|1270.38
#2021-01-07|1286.08
#2021-01-08|1294.00
#2021-01-11|1287.55
#2021-01-12|1316.00
#2021-01-13|1317.75
#2021-01-14|1321.58
#2021-01-15|1318.56
#2021-01-18|1311.77
#2021-01-19|1328.53
#2021-01-20|1325.92
#2021-01-21|1316.61
#2021-01-22|1278.22
#2021-01-25|1283.62
#2021-01-26|1275.44
#2021-01-27|1259.44
#2021-01-28|1251.81
#2021-01-29|1236.54
#2021-02-01|1280.67
#2021-02-02|1305.18
#2021-02-03|1314.06
#2021-02-04|1319.90
#2021-02-05|1328.75
#2021-02-08|1330.69
#2021-02-09|1330.08
#2021-02-10|1333.99
#2021-02-11|1339.64
#2021-02-12|1345.30
#2021-02-15|1361.86
#2021-02-16|1369.56
#2021-02-17|1372.40
#2021-02-18|1350.98
#2021-02-19|1347.36
#2021-02-22|1320.74
#2021-02-23|1341.83
#2021-02-24|1347.40
#2021-02-25|1348.19
#2021-02-26|1288.59
#2021-03-01|1293.27
#2021-03-02|1290.58
#2021-03-03|1333.29
#2021-03-04|1326.61
#2021-03-05|1321.71
#2021-03-08|1307.95
#2021-03-09|1314.79
#2021-03-10|1324.11
#2021-03-11|1341.22
#2021-03-12|1327.54
#2021-03-15|1329.81
#2021-03-16|1323.04
#2021-03-17|1318.09
#2021-03-18|1319.55
#2021-03-19|1317.34
#2021-03-22|1315.77
#2021-03-23|1316.65
#2021-03-24|1287.71
#2021-03-25|1282.34
#2021-03-26|1295.60
#2021-03-29|1300.40
#2021-03-30|1308.24
#2021-03-31|1296.66
#2021-04-01|1299.56
#2021-04-02|1299.57
#2021-04-05|1284.63
#2021-04-06|1284.53
#2021-04-07|1279.51
#2021-04-08|1278.49
#2021-04-09|1266.13
#2021-04-12|1243.04
#2021-04-13|1258.07
#2021-04-14|1264.95
#2021-04-15|1265.95
#2021-04-16|1274.63
#2021-04-19|1263.15
#2021-04-20|1262.99
#2021-04-21|1254.99
#2021-04-22|1261.57
#2021-04-23|1269.62
#2021-04-26|1270.04
#2021-04-27|1274.87
#2021-04-28|1304.38
#2021-04-29|1308.57
#2021-04-30|1277.56
#2021-05-03|1274.84
#2021-05-04|1259.87
#2021-05-05|1278.12
#2021-05-06|1287.68
#2021-05-07|1303.68
#2021-05-10|1309.84
#2021-05-11|1298.18
#2021-05-12|1284.67
#2021-05-13|1279.20
#2021-05-14|1291.94
#2021-05-17|1311.68
#2021-05-18|1324.53
#2021-05-19|1319.13
#2021-05-20|1310.18
#2021-05-21|1327.31
#2021-05-24|1335.51
#2021-05-25|1342.40
#2021-05-26|1351.99
#2021-05-27|1350.75
#2021-05-28|1362.92
#2021-05-31|1364.59
#2021-06-01|1366.90
#2021-06-02|1369.58
#2021-06-03|1369.37
#2021-06-04|1374.06
#2021-06-07|1375.18
#2021-06-08|1370.12
#2021-06-09|1362.49
#2021-06-10|1365.33
#2021-06-11|1357.82
#2021-06-14|1358.49
#2021-06-15|1354.14
#2021-06-16|1359.07
#2021-06-17|1345.37
#2021-06-18|1339.31
#2021-06-21|1335.60
#2021-06-22|1332.76
#2021-06-23|1336.18
#2021-06-24|1340.98
#2021-06-25|1347.13
#2021-06-28|1337.85
#2021-06-29|1326.87
#2021-06-30|1315.43
#2021-07-01|1309.14
#2021-07-02|1306.60
#2021-07-05|1307.68
#2021-07-06|1304.43
#2021-07-07|1297.00
#2021-07-08|1272.55
#2021-07-09|1270.66
#2021-07-12|1280.55
#2021-07-13|1295.08
#2021-07-14|1293.03
#2021-07-15|1305.28
#2021-07-16|1301.59
#2021-07-19|1273.58
#2021-07-20|1262.23
#2021-07-21|1261.13
#2021-07-22|1276.78
#2021-07-23|1277.84
#2021-07-26|1267.80
#2021-07-27|1258.49
#2021-07-28|1263.80
#2021-07-29|1270.78
#2021-07-30|1254.49
#2021-08-02|1264.99
#2021-08-03|1274.40
#2021-08-04|1282.88
#2021-08-05|1279.97
#2021-08-06|1276.46
#2021-08-09|1283.37
#2021-08-10|1284.14
#2021-08-11|1287.51
#2021-08-12|1278.73
#2021-08-13|1282.95
#2021-08-16|1285.63
#2021-08-17|1274.62
#2021-08-18|1279.21
#2021-08-19|1265.49
#2021-08-20|1256.65
#2021-08-23|1263.36
#2021-08-24|1284.19
#2021-08-25|1281.92
#2021-08-26|1273.08
#2021-08-27|1292.52
#2021-08-30|1299.28
#2021-08-31|1313.04
#2021-09-01|1316.33
#2021-09-02|1313.23
#2021-09-03|1309.74
#2021-09-06|1313.82
#2021-09-07|1315.86
#2021-09-08|1296.72
#2021-09-09|1298.66
#2021-09-10|1305.38
#2021-09-13|1308.77
#2021-09-14|1296.22
#2021-09-15|1293.17
#2021-09-16|1295.99
#2021-09-17|1284.77
#2021-09-20|1244.14
#2021-09-21|1253.96
#2021-09-22|1255.03
#2021-09-23|1279.88
#2021-09-24|1272.73
#2021-09-27|1278.55
#2021-09-28|1261.16
#2021-09-29|1263.81
#2021-09-30|1256.02
#2021-10-01|1261.88
#2021-10-04|1246.44
#2021-10-05|1248.64
#2021-10-06|1241.14
#2021-10-07|1253.36
#2021-10-08|1259.34
#2021-10-11|1261.17
#2021-10-12|1255.45
#2021-10-13|1261.51
#2021-10-14|1273.81
#2021-10-15|1286.35
#2021-10-18|1280.35
#2021-10-19|1278.26
#2021-10-20|1285.34
#2021-10-21|1288.64
#2021-10-22|1283.87
#2021-10-25|1297.82
#2021-10-26|1294.00
#2021-10-27|1284.32
#2021-10-28|1263.35
#2021-10-29|1246.40
#2021-11-01|1266.26
#2021-11-02|1263.07
#2021-11-03|1262.52
#2021-11-04|1256.62
#2021-11-05|1256.54
#2021-11-08|1268.22
#2021-11-09|1262.91
#2021-11-10|1262.60
#2021-11-11|1269.07
#2021-11-12|1272.19
#2021-11-15|1268.79
#2021-11-16|1261.20
#2021-11-17|1253.59
#2021-11-18|1243.39
#2021-11-19|1243.33
#2021-11-22|1221.32
#2021-11-23|1222.55
#2021-11-24|1228.29
#2021-11-25|1231.20
#2021-11-26|1191.04
#2021-11-29|1184.79
#2021-11-30|1172.47
#2021-12-01|1186.00
#2021-12-02|1208.02
#2021-12-03|1203.39
#2021-12-06|1198.62
#2021-12-07|1217.25
#2021-12-08|1229.15
#2021-12-09|1225.09
#2021-12-10|1221.55
#2021-12-13|1210.51
#2021-12-14|1200.83
#2021-12-15|1192.37
#2021-12-16|1191.24
#2021-12-17|1174.73
#2021-12-20|1150.19
#2021-12-21|1152.04
#2021-12-22|1159.99
#2021-12-23|1168.60
#2021-12-24|1166.58
#2021-12-27|1172.98
#2021-12-28|1181.34
#2021-12-29|1174.53
#2021-12-30|1178.55
#2021-12-31|1186.86
#2022-01-03|1201.20
#2022-01-04|1209.16
#2022-01-05|1223.87
#2022-01-06|1216.82
#2022-01-07|1234.74
#2022-01-10|1250.60
#2022-01-11|1259.51
#2022-01-12|1265.84
#2022-01-13|1272.49
#2022-01-14|1267.64
#2022-01-17|1262.96
#2022-01-18|1257.31
#2022-01-19|1260.52
#2022-01-20|1273.25
#2022-01-21|1270.73
#2022-01-24|1251.76
#2022-01-25|1256.41
#2022-01-26|1262.72
#2022-01-27|1261.94
#2022-01-28|1255.87
#2022-01-31|1272.46
#2022-02-01|1280.49
#2022-02-02|1286.56
#2022-02-03|1278.70
#2022-02-04|1286.92
#2022-02-07|1279.31
#2022-02-08|1284.23
#2022-02-09|1292.87
#2022-02-10|1304.94
#2022-02-11|1302.48
#2022-02-14|1267.88
#2022-02-15|1278.79
#2022-02-16|1289.94
#2022-02-17|1283.14
#2022-02-18|1290.24
#2022-02-21|1290.68
#2022-02-22|1277.15
#2022-02-23|1276.32
#2022-02-24|1217.06
#2022-02-25|1231.99
#2022-02-28|1231.53
#2022-03-01|1231.69
#2022-03-02|1203.29
#2022-03-03|1210.36
#2022-03-04|1188.13
#2022-03-07|1139.51
#2022-03-08|1134.21
#2022-03-09|1157.84
#2022-03-10|1173.41
#2022-03-11|1168.60
#2022-03-14|1171.47
#2022-03-15|1138.81
#2022-03-16|1168.40
#2022-03-17|1216.93
#2022-03-18|1227.61
#2022-03-21|1214.82
#2022-03-22|1230.83
#2022-03-23|1230.91
#2022-03-24|1227.08
#2022-03-25|1228.82
#2022-03-28|1227.69
#2022-03-29|1240.52
#2022-03-30|1256.30
#2022-03-31|1258.28
#2022-04-01|1278.13
#2022-04-04|1315.71
#2022-04-05|1298.89
#2022-04-06|1281.24
#2022-04-07|1270.52
#2022-04-08|1276.17
#2022-04-11|1262.94
#2022-04-12|1258.37
#2022-04-13|1252.92
#2022-04-14|1254.81
#2022-04-15|1254.81
#2022-04-18|1245.75
#2022-04-19|1221.34
#2022-04-20|1221.59
#2022-04-21|1229.96
#2022-04-22|1205.54
#2022-04-25|1178.33
#2022-04-26|1166.01
#2022-04-27|1155.49
#2022-04-28|1170.77
#2022-04-29|1170.59
#2022-05-02|1166.87
#2022-05-03|1168.79
#2022-05-04|1158.45
#2022-05-05|1147.77
#2022-05-06|1120.09
#2022-05-09|1112.02
#2022-05-10|1111.07
#2022-05-11|1113.69
#2022-05-12|1093.73
#2022-05-13|1095.93
#2022-05-16|1105.96
#2022-05-17|1129.09
#2022-05-18|1123.92
#2022-05-19|1110.58
#2022-05-20|1140.11
#2022-05-23|1143.38
#2022-05-24|1141.64
#2022-05-25|1142.57
#2022-05-26|1156.99
#2022-05-27|1176.70
#2022-05-30|1180.64
#2022-05-31|1181.28
#2022-06-01|1172.43
#2022-06-02|1168.56
#2022-06-03|1160.97
#2022-06-06|1163.54
#2022-06-07|1147.43
#2022-06-08|1146.76
#2022-06-09|1145.05
#2022-06-10|1122.93
#2022-06-13|1089.52
#2022-06-14|1088.87
#2022-06-15|1100.78
#2022-06-16|1086.38
#2022-06-17|1085.08
#2022-06-20|1095.06
#2022-06-21|1111.23
#2022-06-22|1097.30
#2022-06-23|1099.51
#2022-06-24|1104.21
#2022-06-27|1114.44
#2022-06-28|1110.76
#2022-06-29|1091.69
#2022-06-30|1091.50
#2022-07-01|1093.49
#2022-07-04|1090.08
#2022-07-05|1084.37
#2022-07-06|1081.26
#2022-07-07|1088.48
#2022-07-08|1091.75
#2022-07-11|1082.61
#2022-07-12|1071.64
#2022-07-13|1058.47
#2022-07-14|1040.95
#2022-07-15|1040.27
#2022-07-18|1060.10
#2022-07-19|1065.58
#2022-07-20|1068.99
#2022-07-21|1066.90
#2022-07-22|1076.65
#2022-07-25|1081.96
#2022-07-26|1083.56
#2022-07-27|1088.98
#2022-07-28|1107.23
#2022-07-29|1109.97
#2022-08-01|1114.79
#2022-08-02|1106.68
#2022-08-03|1101.59
#2022-08-04|1108.42
#2022-08-05|1119.29
#2022-08-08|1127.81
#2022-08-09|1128.17
#2022-08-10|1131.06
#2022-08-11|1143.58
#2022-08-12|1153.13
#2022-08-15|1149.03
#2022-08-16|1149.17
#2022-08-17|1155.32
#2022-08-18|1150.52
#2022-08-19|1137.84
#2022-08-22|1124.20
#2022-08-23|1130.09
#2022-08-24|1133.67
#2022-08-25|1141.23
#2022-08-26|1142.10
#2022-08-29|1132.50
#2022-08-30|1152.04
#2022-08-31|1145.19
#2022-09-01|1138.71
#2022-09-02|1140.39
#2022-09-05|1144.78
#2022-09-06|1135.97
#2022-09-07|1131.24
#2022-09-08|1140.64
#2022-09-09|1157.36
#2022-09-12|1163.14
#2022-09-13|1166.30
#2022-09-14|1161.61
#2022-09-15|1155.92
#2022-09-16|1140.21
#2022-09-19|1150.15
#2022-09-20|1165.33
#2022-09-21|1153.59
#2022-09-22|1139.63
#2022-09-23|1119.31
#2022-09-26|1086.84
#2022-09-27|1079.25
#2022-09-28|1060.10
#2022-09-29|1051.17
#2022-09-30|1076.22
#2022-10-03|1079.24
#2022-10-04|1098.57
#2022-10-05|1114.74
#2022-10-06|1112.07
#2022-10-07|1101.27
#2022-10-10|1091.21
#2022-10-11|1076.66
#2022-10-12|1077.28
#2022-10-13|1065.12
#2022-10-14|1075.15
#2022-10-17|1087.20
#2022-10-18|1096.10
#2022-10-19|1091.68
#2022-10-20|1097.14
#2022-10-21|1109.20
#2022-10-24|1079.30
#2022-10-25|1079.48
#2022-10-26|1070.05
#2022-10-27|1080.58
#2022-10-28|1073.66
#2022-10-31|1078.11
#2022-11-01|1093.97
#2022-11-02|1094.72
#2022-11-03|1089.12
#2022-11-04|1109.73
#2022-11-07|1120.95
#2022-11-08|1118.66
#2022-11-09|1110.85
#2022-11-10|1085.60
#2022-11-11|1124.22
#2022-11-14|1124.73
#2022-11-15|1138.72
#2022-11-16|1129.97
#2022-11-17|1116.68
#2022-11-18|1115.25
#2022-11-21|1110.27
#2022-11-22|1114.53
#2022-11-23|1116.37
#2022-11-24|1135.81
#2022-11-25|1133.23
#2022-11-28|1121.33
#2022-11-29|1145.69
#2022-11-30|1157.48
#2022-12-01|1160.57
#2022-12-02|1152.28
#2022-12-05|1160.93
#2022-12-06|1154.47
#2022-12-07|1141.55
#2022-12-08|1150.12
#2022-12-09|1154.91
#2022-12-12|1141.33
#2022-12-13|1140.90
#2022-12-14|1145.60
#2022-12-15|1132.42
#2022-12-16|1133.22
#2022-12-19|1139.38
#2022-12-20|1143.29
#2022-12-21|1136.40
#2022-12-22|1139.48
#2022-12-23|1135.08
#2022-12-26|1143.53
#2022-12-27|1138.12
#2022-12-28|1154.98
#2022-12-29|1156.64
#2022-12-30|1155.70
#2023-01-02|1152.86
#2023-01-03|1149.28
#2023-01-04|1154.77
#2023-01-05|1155.89
#2023-01-06|1159.19
#2023-01-09|1170.00
#2023-01-10|1171.24
#2023-01-11|1184.32
#2023-01-12|1186.35
#2023-01-13|1197.06
#2023-01-16|1188.07
#2023-01-17|1187.45
#2023-01-18|1201.44
#2023-01-19|1195.21
#2023-01-20|1203.51
#2023-01-23|1201.25
#2023-01-24|1202.43
#2023-01-25|1195.28
#2023-01-26|1205.93
#2023-01-27|1189.80
#2023-01-30|1179.13
#2023-01-31|1174.72
#2023-02-01|1173.41
#2023-02-02|1168.20
#2023-02-03|1167.59
#2023-02-06|1150.02
#2023-02-07|1151.43
#2023-02-08|1164.24
#2023-02-09|1161.72
#2023-02-10|1157.22
#2023-02-13|1157.73
#2023-02-14|1163.00
#2023-02-15|1157.99
#2023-02-16|1159.36
#2023-02-17|1151.50
#2023-02-20|1156.42
#2023-02-21|1154.32
#2023-02-22|1136.17
#2023-02-23|1137.92
#2023-02-24|1122.94
#2023-02-27|1120.72
#2023-02-28|1117.40
#2023-03-01|1136.59
#2023-03-02|1128.90
#2023-03-03|1143.90
#2023-03-06|1150.76
#2023-03-07|1153.18
#2023-03-08|1152.92
#2023-03-09|1140.56
#2023-03-10|1119.04
#2023-03-13|1111.38
#2023-03-14|1096.92
#2023-03-15|1100.68
#2023-03-16|1101.44
#2023-03-17|1109.22
#2023-03-20|1098.78
#2023-03-21|1106.38
#2023-03-22|1112.28
#2023-03-23|1111.66
#2023-03-24|1102.89
#2023-03-27|1099.54
#2023-03-28|1110.86
#2023-03-29|1118.38
#2023-03-30|1119.88
#2023-03-31|1129.25
#2023-04-03|1129.39
#2023-04-04|1132.31
#2023-04-05|1140.50
#2023-04-06|1143.49
#2023-04-07|1143.49
#2023-04-10|1141.97
#2023-04-11|1163.75
#2023-04-12|1175.52
#2023-04-13|1183.69
#2023-04-14|1185.30
#2023-04-17|1193.98
#2023-04-18|1193.31
#2023-04-19|1183.33
#2023-04-20|1187.50
#2023-04-21|1180.37
#2023-04-24|1183.53
#2023-04-25|1182.67
#2023-04-26|1182.17
#2023-04-27|1196.66
#2023-04-28|1202.00
#2023-05-01|1202.55
#2023-05-02|1194.26
#2023-05-03|1191.46
#2023-05-04|1223.68
#2023-05-05|1223.56
#2023-05-08|1249.16
#2023-05-09|1239.18
#2023-05-10|1235.64
#2023-05-11|1237.70
#2023-05-12|1231.28
#2023-05-15|1243.46
#2023-05-16|1236.23
#2023-05-17|1223.21
#2023-05-18|1231.09
#2023-05-19|1227.36
#2023-05-22|1225.19
#2023-05-23|1218.19
#2023-05-24|1205.23
#2023-05-25|1199.58
#2023-05-26|1205.16
#2023-05-29|1210.18
#2023-05-30|1204.06
#2023-05-31|1188.91
#2023-06-01|1192.49
#2023-06-02|1210.13
#2023-06-05|1215.33
#2023-06-06|1219.47
#2023-06-07|1226.70
#2023-06-08|1228.21
#2023-06-09|1234.23
#2023-06-12|1232.96
#2023-06-13|1232.88
#2023-06-14|1228.85
#2023-06-15|1229.40
#2023-06-16|1240.41
#2023-06-19|1242.70
#2023-06-20|1239.08
#2023-06-21|1243.38
#2023-06-22|1237.02
#2023-06-23|1229.70
#2023-06-26|1225.38
#2023-06-27|1235.74
#2023-06-28|1236.29
#2023-06-29|1237.16
#2023-06-30|1246.70
#2023-07-03|1267.43
#2023-07-04|1266.36
#2023-07-05|1249.13
#2023-07-06|1215.07
#2023-07-07|1208.65
#2023-07-10|1203.95
#2023-07-11|1201.31
#2023-07-12|1207.66
#2023-07-13|1220.03
#2023-07-14|1220.95
#2023-07-17|1231.02
#2023-07-18|1222.36
#2023-07-19|1221.91
#2023-07-20|1230.93
#2023-07-21|1239.82
#2023-07-24|1231.17
#2023-07-25|1250.45
#2023-07-26|1249.46
#2023-07-27|1246.44
#2023-07-28|1256.37
#2023-07-31|1262.16
#2023-08-01|1254.48
#2023-08-02|1231.11
#2023-08-03|1221.04
#2023-08-04|1224.70
#2023-08-07|1219.76
#2023-08-08|1213.56
#2023-08-09|1212.50
#2023-08-10|1211.88
#2023-08-11|1196.87
#2023-08-14|1182.55
#2023-08-15|1176.51
#2023-08-16|1166.20
#2023-08-17|1156.61
#2023-08-18|1155.30
#2023-08-21|1146.89
#2023-08-22|1157.42
#2023-08-23|1170.98
#2023-08-24|1170.97
#2023-08-25|1166.36
#2023-08-28|1177.84
#2023-08-29|1190.27
#2023-08-30|1182.70
#2023-08-31|1171.08
#2023-09-01|1178.81
#2023-09-04|1197.25
#2023-09-05|1180.91
#2023-09-06|1181.08
#2023-09-07|1182.74
#2023-09-08|1188.61
#2023-09-11|1199.58
#2023-09-12|1198.46
#2023-09-13|1205.71
#2023-09-14|1210.40
#2023-09-15|1213.13
#2023-09-18|1206.02
#2023-09-19|1207.21
#2023-09-20|1199.28
#2023-09-21|1179.65
#2023-09-22|1185.96
#2023-09-25|1181.44
#2023-09-26|1170.95
#2023-09-27|1169.63
#2023-09-28|1166.39
#2023-09-29|1178.85
#2023-10-02|1173.98
#2023-10-03|1150.39
#2023-10-04|1147.82
#2023-10-05|1151.01
#2023-10-06|1164.00
#2023-10-09|1158.67
#2023-10-10|1173.60
#2023-10-11|1181.69
#2023-10-12|1195.85
#2023-10-13|1182.87
#2023-10-16|1179.88
#2023-10-17|1184.20
#2023-10-18|1169.50
#2023-10-19|1158.56
#2023-10-20|1156.69
#2023-10-23|1153.01
#2023-10-24|1151.94
#2023-10-25|1145.64
#2023-10-26|1141.88
#2023-10-27|1148.97
#2023-10-30|1139.33
#2023-10-31|1136.00
#2023-11-01|1138.77
#2023-11-02|1147.04
#2023-11-03|1167.21
#2023-11-06|1177.64
#2023-11-07|1176.28
#2023-11-08|1172.45
#2023-11-09|1168.83
#2023-11-10|1169.81
#2023-11-13|1172.93
#2023-11-14|1181.27
#2023-11-15|1200.06
#2023-11-16|1200.34
#2023-11-17|1184.23
#2023-11-20|1191.99
#2023-11-21|1189.13
#2023-11-22|1189.10
#2023-11-23|1196.59
#2023-11-24|1191.23
#2023-11-27|1188.60
#2023-11-28|1191.63
#2023-11-29|1193.78
#2023-11-30|1197.11
#2023-12-01|1200.75
#2023-12-04|1215.90
#2023-12-05|1215.79
#2023-12-06|1217.56
#2023-12-07|1216.12
#2023-12-08|1222.49
#2023-12-11|1219.17
#2023-12-12|1219.25
#2023-12-13|1224.65
#2023-12-14|1242.72
#2023-12-15|1250.84
#2023-12-18|1248.07
#2023-12-19|1248.93
#2023-12-20|1234.97
#2023-12-21|1243.52
#2023-12-22|1240.62
#2023-12-25|1240.62
#2023-12-26|1246.11
#2023-12-27|1256.60
#2023-12-28|1268.12
#2023-12-29|1267.57
#2024-01-01|1267.06
#2024-01-02|1249.47
#2024-01-03|1247.41
#2024-01-04|1254.45
#2024-01-05|1260.70
#2024-01-08|1248.69
#2024-01-09|1239.23
#2024-01-10|1237.99
#2024-01-11|1242.90
#2024-01-12|1247.78
#2024-01-15|1252.89
#2024-01-16|1241.18
#2024-01-17|1199.06
#2024-01-18|1193.50
#2024-01-19|1197.91
#2024-01-22|1187.62
#2024-01-23|1185.64
#2024-01-24|1204.69
#2024-01-25|1209.31
#2024-01-26|1208.12
#2024-01-29|1217.86
#2024-01-30|1203.45
#2024-01-31|1212.94
#2024-02-01|1216.06
#2024-02-02|1209.64
#2024-02-05|1205.40
#2024-02-06|1229.17
#2024-02-07|1225.81
#2024-02-08|1205.20
#2024-02-09|1205.94
#2024-02-12|1196.25
#2024-02-13|1203.06
#2024-02-14|1210.18
#2024-02-15|1215.25
#2024-02-16|1224.14
#2024-02-19|1226.55
#2024-02-20|1243.14
#2024-02-21|1248.07
#2024-02-22|1252.15
#2024-02-23|1247.76
#2024-02-26|1240.73
#2024-02-27|1245.05
#2024-02-28|1229.56
#2024-02-29|1228.36
#2024-03-01|1243.09
#2024-03-04|1241.62
#2024-03-05|1235.11
#2024-03-06|1244.80
#2024-03-07|1244.97
#2024-03-08|1248.03
#2024-03-11|1245.64
#2024-03-12|1256.42
#2024-03-13|1245.87
#2024-03-14|1241.72
#2024-03-15|1231.11
#2024-03-18|1230.41
#2024-03-19|1223.32
#2024-03-20|1226.43
#2024-03-21|1239.46
#2024-03-22|1229.54
#2024-03-25|1225.97
#2024-03-26|1230.99
#2024-03-27|1230.56
#2024-03-28|1232.29
#2024-03-29|1232.29
#2024-04-01|1233.20
#2024-04-02|1241.76
#2024-04-03|1239.61
#2024-04-04|1247.65
#2024-04-05|1248.09
#2024-04-08|1256.13
#2024-04-09|1260.96
#2024-04-10|1257.14
#2024-04-11|1254.46
#2024-04-12|1232.82
#2024-04-15|1217.37
#2024-04-16|1204.30
#2024-04-17|1207.69
#2024-04-18|1208.06
#2024-04-19|1216.70
#2024-04-22|1226.09
#2024-04-23|1232.77
#2024-04-24|1240.03
#2024-04-25|1247.31
#2024-04-26|1250.17
#2024-04-29|1271.70
#2024-04-30|1264.61
#2024-05-01|1264.21
#2024-05-02|1274.03
#2024-05-03|1285.70
#2024-05-06|1286.24
#2024-05-07|1281.87
#2024-05-08|1273.12
#2024-05-09|1259.00
#2024-05-10|1280.28
#2024-05-13|1286.84
#2024-05-14|1284.98
#2024-05-15|1286.15
#2024-05-16|1311.43
#2024-05-17|1318.98
#2024-05-20|1319.82
#2024-05-21|1315.57
#2024-05-22|1304.89
#2024-05-23|1307.19
#2024-05-24|1307.36
#2024-05-27|1311.87
#2024-05-28|1311.99
#2024-05-29|1287.06
#2024-05-30|1279.43
#2024-05-31|1272.52
#2024-06-03|1307.96
#2024-06-04|1251.66
#2024-06-05|1277.61
#2024-06-06|1287.26
#2024-06-07|1291.54
#2024-06-10|1284.42
#2024-06-11|1277.77
#2024-06-12|1271.41
#2024-06-13|1272.23
#2024-06-14|1278.47
#2024-06-17|1279.18
#2024-06-18|1287.95
#2024-06-19|1309.88
#2024-06-20|1313.88
#2024-06-21|1307.44
#2024-06-24|1314.20
#2024-06-25|1327.95
#2024-06-26|1325.47
#2024-06-27|1322.51
#2024-06-28|1316.16
#2024-07-01|1316.91
#2024-07-02|1316.27
#2024-07-03|1329.79
#2024-07-04|1329.47
#2024-07-05|1313.43
#2024-07-08|1300.34
#2024-07-09|1304.14
#2024-07-10|1306.43
#2024-07-11|1313.29
#2024-07-12|1324.95
#2024-07-15|1321.87
#2024-07-16|1315.32
#2024-07-17|1313.85
#2024-07-18|1311.23
#2024-07-19|1299.72
#2024-07-22|1304.43
#2024-07-23|1296.04
#2024-07-24|1287.25
#2024-07-25|1273.59
#2024-07-26|1280.57
#2024-07-29|1285.12
#2024-07-30|1283.22
#2024-07-31|1289.78
#2024-08-01|1285.06
#2024-08-02|1272.52
#2024-08-05|1246.09
#2024-08-06|1243.36
#2024-08-07|1258.93
#2024-08-08|1265.65
#2024-08-09|1283.73
#2024-08-12|1292.52
#2024-08-13|1286.43
#2024-08-14|1291.73
#2024-08-15|1299.41
#2024-08-16|1316.01
#2024-08-19|1327.93
#2024-08-20|1334.81
#2024-08-21|1326.80
#2024-08-22|1326.96
#2024-08-23|1334.64
#2024-08-26|1342.30
#2024-08-27|1350.26
#2024-08-28|1345.90
#2024-08-29|1334.04
#2024-08-30|1336.46
#2024-09-02|1335.17
#2024-09-03|1333.95
#2024-09-04|1329.29
#2024-09-05|1330.71
#2024-09-06|1316.38
#2024-09-09|1316.83
#2024-09-10|1315.65
#2024-09-11|1307.39
#2024-09-12|1318.59
#2024-09-13|1333.42
#2024-09-16|1338.79
#2024-09-17|1347.41
#2024-09-18|1356.35
#2024-09-19|1361.50
#2024-09-20|1368.56
#2024-09-23|1372.33
#2024-09-24|1395.88
#2024-09-25|1407.28
#2024-09-26|1426.70
#2024-09-27|1422.72
#2024-09-30|1412.91
#2024-10-01|1409.24
#2024-10-02|1451.08
#2024-10-03|1422.96
#2024-10-04|1432.90
#2024-10-07|1438.57
#2024-10-08|1385.87
#2024-10-09|1369.12
#2024-10-10|1395.22
#2024-10-11|1388.77
#2024-10-14|1409.85
#2024-10-15|1393.27
#2024-10-16|1397.11
#2024-10-17|1380.02
#2024-10-18|1408.62
#2024-10-21|1398.90
#2024-10-22|1389.28
#2024-10-23|1397.27
#2024-10-24|1402.65
#2024-10-25|1393.78
#2024-10-28|1401.40
#2024-10-29|1410.92
#2024-10-30|1393.83
#2024-10-31|1385.47
#2024-11-01|1386.32
#2024-11-04|1385.88
#2024-11-05|1413.67
#2024-11-06|1406.36
#2024-11-07|1418.10
#2024-11-08|1400.10
#2024-11-11|1394.65
#2024-11-12|1370.12
#2024-11-13|1355.63
#2024-11-14|1349.07
#2024-11-15|1341.76
#2024-11-18|1353.49
#2024-11-19|1356.73
#2024-11-20|1355.82
#2024-11-21|1344.71
#2024-11-22|1347.52
#2024-11-25|1359.54
#2024-11-26|1359.10
#2024-11-27|1360.28
#2024-11-28|1337.87
#2024-11-29|1337.81
#2024-12-02|1336.95
#2024-12-03|1353.63
#2024-12-04|1364.51
#2024-12-05|1372.41
#2024-12-06|1375.04
#2024-12-09|1388.79
#2024-12-10|1387.12
#2024-12-11|1386.68
#2024-12-12|1386.35
#2024-12-13|1376.51
#2024-12-16|1372.28
#2024-12-17|1360.11
#2024-12-18|1343.45
#2024-12-19|1334.99
#2024-12-20|1325.97
#2024-12-23|1337.63
#2024-12-24|1342.39
#2024-12-25|1342.39
#2024-12-26|1343.64
#2024-12-27|1340.17
#2024-12-30|1336.58
#2024-12-31|1334.39
#2025-01-01|1337.58
#2025-01-02|1322.83
#2025-01-03|1314.11
#2025-01-06|1306.62
#2025-01-07|1312.25
#2025-01-08|1302.15
#2025-01-09|1294.06
#2025-01-10|1273.69
#2025-01-13|1258.55
#2025-01-14|1276.97
#2025-01-15|1290.14
#2025-01-16|1299.30
#2025-01-17|1287.47
#2025-01-20|1303.49
#2025-01-21|1298.43
#2025-01-22|1301.81
#2025-01-23|1311.12
#2025-01-24|1319.70
#2025-01-27|1321.84
#2025-01-28|1328.89
#2025-01-29|1333.84
#2025-01-30|1343.66
#2025-01-31|1347.75
#2025-02-03|1336.10
#2025-02-04|1362.57
#2025-02-05|1359.36
#2025-02-06|1365.41
#2025-02-07|1361.16
#2025-02-10|1361.36
#2025-02-11|1357.97
#2025-02-12|1368.73
#2025-02-13|1365.89
#2025-02-14|1380.69
#2025-02-17|1388.38
#2025-02-18|1386.75
#2025-02-19|1385.98
#2025-02-20|1381.40
#2025-02-21|1371.97
#2025-02-24|1365.85
#2025-02-25|1354.87
#2025-02-26|1369.24
#2025-02-27|1368.30
#2025-02-28|1340.13
#2025-03-03|1337.57
#2025-03-04|1340.01
#2025-03-05|1360.27
#2025-03-06|1371.04
#2025-03-07|1372.14
#2025-03-10|1357.17
#2025-03-11|1355.43
#2025-03-12|1362.13
#2025-03-13|1367.20
#2025-03-14|1394.50
#2025-03-17|1411.52
#2025-03-18|1432.66
#2025-03-19|1444.78
#2025-03-20|1433.34
#2025-03-21|1437.16
#2025-03-24|1459.53
#2025-03-25|1451.16
#2025-03-26|1437.77
#2025-03-27|1442.12
#2025-03-28|1436.59
#2025-03-31|1435.58
#2025-04-01|1424.59
#2025-04-02|1435.98
#2025-04-03|1434.02
#2025-04-04|1422.96
#2025-04-07|1340.99
#2025-04-08|1350.59
#2025-04-09|1347.04
#2025-04-10|1351.38
#2025-04-11|1384.51
#2025-04-14|1397.75
#2025-04-15|1425.67
#2025-04-16|1428.06
#2025-04-17|1453.97
#2025-04-18|1453.97
#2025-04-21|1471.06
#2025-04-22|1485.20
#2025-04-23|1490.14
#2025-04-24|1494.16
#2025-04-25|1484.15
#2025-04-28|1500.59
#2025-04-29|1496.53
#2025-04-30|1493.86
#2025-05-01|1492.86
#2025-05-02|1495.90
#2025-05-05|1498.57
#2025-05-06|1485.21
#2025-05-07|1493.41
#2025-05-08|1492.49
#2025-05-09|1490.18
#2025-05-12|1526.95
#2025-05-13|1527.66
#2025-05-14|1543.07
#2025-05-15|1543.45
#2025-05-16|1537.49
#2025-05-19|1540.39
#2025-05-20|1529.85
#2025-05-21|1531.97
#2025-05-22|1524.67
#2025-05-23|1541.19
#2025-05-26|1545.13
#2025-05-27|1542.16
#2025-05-28|1541.15
#2025-05-29|1542.89
#2025-05-30|1537.54
#2025-06-02|1536.13
#2025-06-03|1542.82
#2025-06-04|1541.60
#2025-06-05|1551.98
#2025-06-06|1565.73
#2025-06-09|1579.90
#2025-06-10|1579.72
#2025-06-11|1595.16
#2025-06-12|1583.02
#2025-06-13|1565.24
#2025-06-16|1587.11
#2025-06-17|1578.70
#2025-06-18|1571.67
#2025-06-19|1553.62
#2025-06-20|1575.21
#2025-06-23|1577.61
#2025-06-24|1613.28
#2025-06-25|1622.02
#2025-06-26|1637.05
#2025-06-27|1634.71
#2025-06-30|1629.80
#2025-07-01|1633.09
#2025-07-02|1626.63
#2025-07-03|1628.44
#2025-07-04|1630.96
#2025-07-07|1620.79
#2025-07-08|1629.07
#2025-07-09|1621.82
#2025-07-10|1625.13
#2025-07-11|1615.95
#2025-07-14|1616.59
#2025-07-15|1622.69
#2025-07-16|1621.86
#2025-07-17|1615.91
#2025-07-18|1607.82
#2025-07-21|1617.14
#2025-07-22|1612.48
#2025-07-23|1629.71
#2025-07-24|1627.47
#2025-07-25|1611.19
#2025-07-28|1603.06
#2025-07-29|1600.64
#2025-07-30|1594.23
#2025-07-31|1576.94
#2025-08-01|1561.33
#2025-08-04|1571.34
#2025-08-05|1574.31
#2025-08-06|1572.33
#2025-08-07|1584.88
#2025-08-08|1576.26
#2025-08-11|1578.42
#2025-08-12|1587.36
#2025-08-13|1598.68
#2025-08-14|1603.13
#2025-08-15|1605.38
#2025-08-18|1619.54
#2025-08-19|1610.02
#2025-08-20|1610.98
#2025-08-21|1609.34
#2025-08-22|1608.90
#2025-08-25|1609.17
#2025-08-26|1586.79
#2025-08-27|1582.17
#2025-08-28|1580.67
#2025-08-29|1569.52
#2025-09-01|1574.78
#2025-09-02|1571.39
#2025-09-03|1573.89
#2025-09-04|1572.76
#2025-09-05|1583.17
#2025-09-08|1583.32
#2025-09-09|1594.02
#2025-09-10|1609.93
#2025-09-11|1608.73
#2025-09-12|1615.05
#2025-09-15|1615.80
#2025-09-16|1615.64
#2025-09-17|1629.09
#2025-09-18|1619.04
#2025-09-19|1614.75
#2025-09-22|1601.35
#2025-09-23|1601.10
#2025-09-24|1593.31
#2025-09-25|1575.54
#2025-09-26|1570.81
#2025-09-29|1587.07
#2025-09-30|1588.14
#2025-10-01|1592.08
#2025-10-02|1586.70
#2025-10-03|1586.55
#2025-10-06|1593.26
#2025-10-07|1589.58
#2025-10-08|1586.12
#2025-10-09|1593.02
#2025-10-10|1592.14
#2025-10-13|1592.94
#2025-10-14|1592.99
#2025-10-15|1622.45
#2025-10-16|1637.55
#2025-10-17|1633.01
#2025-10-20|1649.00
#2025-10-21|1655.96
#2025-10-22|1654.73
#2025-10-23|1666.02
#2025-10-24|1664.78
#2025-10-27|1671.02
#2025-10-28|1670.36
#2025-10-29|1677.84
#2025-10-30|1663.86
#2025-10-31|1648.61
#2025-11-03|1666.11
#2025-11-04|1664.59
#2025-11-05|1670.40
#2025-11-06|1673.55
#2025-11-07|1679.93
#2025-11-10|1694.75
#2025-11-11|1703.56
#2025-11-12|1710.12
#2025-11-13|1712.48
#2025-11-14|1708.73
#2025-11-17|1706.81
#2025-11-18|1689.05
#2025-11-19|1692.07
#2025-11-20|1697.87
#2025-11-21|1667.42
#2025-11-24|1672.52
#2025-11-25|1681.99
#2025-11-26|1703.35
#2025-11-27|1707.06
#2025-11-28|1704.32
#2025-12-01|1700.02
#2025-12-02|1696.31
#2025-12-03|1679.75
#2025-12-04|1689.72
#2025-12-05|1685.79
#2025-12-08|1667.74
#2025-12-09|1661.15
#2025-12-10|1649.87
#2025-12-11|1656.89
#2025-12-12|1669.52
#2025-12-15|1667.68
#2025-12-16|1634.32
#2025-12-17|1635.14
#2025-12-18|1646.11
#2025-12-19|1662.42
#2025-12-22|1662.31
#2025-12-23|1674.12
#2025-12-24|1672.34
#2025-12-25|1672.34
#2025-12-26|1667.79
#2025-12-29|1663.16
#2025-12-30|1671.40
#2025-12-31|1673.94
#2026-01-01|1674.95
#2026-01-02|1690.01
#2026-01-05|1697.57
#2026-01-06|1713.90
#2026-01-07|1704.21
#2026-01-08|1692.82
#2026-01-09|1683.30
#2026-01-12|1683.28
#2026-01-13|1686.33
#2026-01-14|1682.32
#2026-01-15|1685.19
#2026-01-16|1678.60
#2026-01-19|1674.09
#2026-01-20|1669.37
#2026-01-21|1662.48
#2026-01-22|1673.25
#2026-01-23|1664.15
#2026-01-26|1672.65
#2026-01-27|1701.90
#2026-01-28|1728.32
#2026-01-29|1735.72
#2026-01-30|1709.90
#2026-02-02|1694.84
#2026-02-03|1734.37
#2026-02-04|1728.14
#2026-02-05|1724.93
#2026-02-06|1728.24
#2026-02-09|1755.39
#2026-02-10|1759.28
#2026-02-11|1759.27
#2026-02-12|1754.68
#2026-02-13|1728.66
#2026-02-16|1738.26
#2026-02-17|1738.70
#2026-02-18|1747.85
#2026-02-19|1741.21
#2026-02-20|1750.11
#2026-02-23|1755.72
#2026-02-24|1741.57
#2026-02-25|1745.17
#2026-02-26|1725.79
#2026-02-27|1708.22
#2026-03-02|1678.18
#2026-03-03|1662.49
#2026-03-04|1642.35
#2026-03-05|1642.31
#2026-03-06|1621.39
#2026-03-09|1597.29
#2026-03-10|1629.35
#2026-03-11|1605.55
#2026-03-12|1583.09
#2026-03-13|1556.66
#2026-03-16|1578.71
#2026-03-17|1592.31
#2026-03-18|1594.31
#2026-03-19|1558.76
#2026-03-20|1534.29
#2026-03-23|1499.02
#2026-03-24|1525.55
#2026-03-25|1556.14
#2026-03-26|1538.93
#2026-03-27|1508.53
#2026-03-30|1484.09
#2026-03-31|1503.02
#2026-04-01|1529.88
#2026-04-02|1542.62